中科蓝讯
SH688332 前复权 STAR
85.60
-2.23
(-2.54%)
今开
87.88
最高
88.78
最低
85.20
昨收
87.83
振幅
4.08%
成交量
43,776.2万
交易日数
1023
数据区间
2022-07-15 ~ 2026-09-30
MA5
90.57
MA10
92.32
MA20
92.54
MA60
94.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 87.88 | 88.78 | 85.20 | 85.60 | 43,776万 |
| 2 | 2026-09-29 | 87.86 | 88.77 | 86.68 | 87.83 | 27,704万 |
| 3 | 2026-09-28 | 93.00 | 94.27 | 86.63 | 87.87 | 57,793万 |
| 4 | 2026-09-24 | 96.98 | 97.98 | 93.82 | 93.84 | 28,956万 |
| 5 | 2026-09-23 | 97.39 | 98.78 | 96.96 | 97.70 | 37,452万 |
| 6 | 2026-09-22 | 94.80 | 100.88 | 94.80 | 97.37 | 66,103万 |
| 7 | 2026-09-21 | 96.00 | 96.00 | 93.16 | 93.82 | 39,127万 |
| 8 | 2026-09-18 | 92.99 | 96.80 | 92.90 | 95.04 | 44,185万 |
| 9 | 2026-09-17 | 93.50 | 95.50 | 90.65 | 91.49 | 42,525万 |
| 10 | 2026-09-16 | 88.00 | 92.98 | 87.17 | 92.66 | 47,716万 |
| 11 | 2026-09-15 | 85.76 | 89.66 | 83.60 | 87.70 | 41,278万 |
| 12 | 2026-09-14 | 85.90 | 86.23 | 82.44 | 85.24 | 41,248万 |