荣昌生物
SH688331 前复权 STAR
117.34
+0.67
(+0.57%)
今开
116.00
最高
120.42
最低
113.68
昨收
116.67
振幅
5.78%
成交量
68,983.5万
交易日数
1093
数据区间
2022-03-31 ~ 2026-09-30
MA5
118.08
MA10
118.44
MA20
119.27
MA60
123.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.00 | 120.42 | 113.68 | 117.34 | 68,984万 |
| 2 | 2026-09-29 | 115.63 | 120.49 | 115.63 | 116.67 | 58,578万 |
| 3 | 2026-09-28 | 115.42 | 118.76 | 114.88 | 115.34 | 52,847万 |
| 4 | 2026-09-24 | 123.30 | 125.08 | 116.12 | 116.28 | 71,473万 |
| 5 | 2026-09-23 | 125.67 | 127.33 | 123.50 | 124.75 | 56,206万 |
| 6 | 2026-09-22 | 125.01 | 128.08 | 124.10 | 125.11 | 77,856万 |
| 7 | 2026-09-21 | 116.50 | 125.55 | 116.20 | 125.00 | 107,409万 |
| 8 | 2026-09-18 | 115.10 | 118.00 | 114.61 | 114.84 | 51,983万 |
| 9 | 2026-09-17 | 114.69 | 116.73 | 114.03 | 114.13 | 39,704万 |
| 10 | 2026-09-16 | 115.46 | 116.69 | 114.06 | 114.90 | 43,045万 |
| 11 | 2026-09-15 | 116.70 | 117.59 | 115.00 | 115.43 | 33,416万 |
| 12 | 2026-09-14 | 115.01 | 119.30 | 112.66 | 117.94 | 56,089万 |