奥比中光
SH688322 前复权 STAR
84.40
-0.70
(-0.82%)
今开
86.00
最高
87.38
最低
84.14
昨收
85.10
振幅
3.81%
成交量
38,793.6万
交易日数
1029
数据区间
2022-07-07 ~ 2026-09-30
MA5
87.19
MA10
89.24
MA20
90.91
MA60
98.59
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 86.00 | 87.38 | 84.14 | 84.40 | 38,794万 |
| 2 | 2026-09-29 | 85.36 | 86.09 | 83.85 | 85.10 | 38,607万 |
| 3 | 2026-09-28 | 89.60 | 89.61 | 84.90 | 85.75 | 55,178万 |
| 4 | 2026-09-24 | 91.40 | 92.58 | 89.44 | 89.51 | 51,487万 |
| 5 | 2026-09-23 | 90.60 | 91.70 | 90.09 | 91.21 | 45,077万 |
| 6 | 2026-09-22 | 91.80 | 93.48 | 90.01 | 90.49 | 66,091万 |
| 7 | 2026-09-21 | 92.90 | 93.20 | 90.61 | 91.14 | 53,923万 |
| 8 | 2026-09-18 | 93.10 | 93.95 | 90.88 | 92.38 | 58,130万 |
| 9 | 2026-09-17 | 90.50 | 92.84 | 90.05 | 91.57 | 69,689万 |
| 10 | 2026-09-16 | 88.35 | 92.28 | 87.50 | 90.83 | 56,325万 |
| 11 | 2026-09-15 | 89.31 | 90.29 | 88.03 | 88.33 | 33,942万 |
| 12 | 2026-09-14 | 88.00 | 91.39 | 87.00 | 89.31 | 61,806万 |