瑞华泰
SH688323 前复权 STAR
23.47
-0.67
(-2.78%)
今开
24.17
最高
24.72
最低
23.26
昨收
24.14
振幅
6.05%
成交量
72,113.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
25.14
MA10
25.85
MA20
25.62
MA60
27.09
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.17 | 24.72 | 23.26 | 23.47 | 72,113万 |
| 2 | 2026-09-29 | 24.00 | 24.51 | 23.51 | 24.14 | 55,961万 |
| 3 | 2026-09-28 | 26.62 | 26.63 | 23.91 | 24.18 | 105,497万 |
| 4 | 2026-09-24 | 27.23 | 27.85 | 26.60 | 26.61 | 101,405万 |
| 5 | 2026-09-23 | 26.46 | 27.97 | 26.12 | 27.30 | 137,358万 |
| 6 | 2026-09-22 | 27.22 | 27.35 | 26.23 | 26.36 | 84,755万 |
| 7 | 2026-09-21 | 26.63 | 27.19 | 26.53 | 26.90 | 75,115万 |
| 8 | 2026-09-18 | 26.65 | 26.88 | 26.03 | 26.60 | 86,951万 |
| 9 | 2026-09-17 | 26.53 | 27.06 | 25.98 | 26.15 | 93,887万 |
| 10 | 2026-09-16 | 25.67 | 27.10 | 25.38 | 26.79 | 118,817万 |
| 11 | 2026-09-15 | 25.17 | 26.45 | 25.17 | 25.78 | 99,873万 |
| 12 | 2026-09-14 | 24.66 | 26.76 | 24.08 | 25.53 | 144,365万 |