深科达
SH688328 前复权 STAR
71.51
-3.48
(-4.64%)
今开
75.00
最高
75.29
最低
71.30
昨收
74.99
振幅
5.32%
成交量
33,061.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
77.17
MA10
80.47
MA20
79.52
MA60
80.66
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.00 | 75.29 | 71.30 | 71.51 | 33,062万 |
| 2 | 2026-09-29 | 74.00 | 76.00 | 73.62 | 74.99 | 34,772万 |
| 3 | 2026-09-28 | 80.49 | 80.99 | 73.80 | 74.37 | 49,299万 |
| 4 | 2026-09-24 | 83.97 | 83.97 | 79.58 | 80.30 | 56,258万 |
| 5 | 2026-09-23 | 83.90 | 85.15 | 83.06 | 84.67 | 38,020万 |
| 6 | 2026-09-22 | 86.20 | 87.39 | 83.10 | 83.56 | 43,208万 |
| 7 | 2026-09-21 | 85.43 | 86.70 | 83.78 | 84.90 | 46,288万 |
| 8 | 2026-09-18 | 84.00 | 85.78 | 82.68 | 85.00 | 55,308万 |
| 9 | 2026-09-17 | 82.78 | 83.60 | 81.49 | 82.55 | 48,979万 |
| 10 | 2026-09-16 | 80.30 | 83.88 | 79.30 | 82.82 | 52,995万 |
| 11 | 2026-09-15 | 75.40 | 81.19 | 75.40 | 80.35 | 62,140万 |
| 12 | 2026-09-14 | 75.00 | 77.38 | 73.28 | 76.22 | 45,979万 |