铂力特
SH688333 前复权 STAR
97.90
-3.10
(-3.07%)
今开
101.39
最高
101.50
最低
97.49
昨收
101.00
振幅
3.97%
成交量
67,933.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
104.16
MA10
106.04
MA20
109.69
MA60
103.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 101.39 | 101.50 | 97.49 | 97.90 | 67,933万 |
| 2 | 2026-09-29 | 100.01 | 101.39 | 98.03 | 101.00 | 68,954万 |
| 3 | 2026-09-28 | 107.19 | 108.51 | 99.13 | 100.00 | 141,475万 |
| 4 | 2026-09-24 | 115.70 | 115.70 | 108.16 | 108.27 | 80,056万 |
| 5 | 2026-09-23 | 105.77 | 114.68 | 103.01 | 113.61 | 170,972万 |
| 6 | 2026-09-22 | 107.00 | 112.78 | 104.60 | 105.20 | 102,117万 |
| 7 | 2026-09-21 | 107.47 | 108.78 | 104.82 | 105.80 | 76,798万 |
| 8 | 2026-09-18 | 105.67 | 108.07 | 104.73 | 107.27 | 127,388万 |
| 9 | 2026-09-17 | 117.50 | 118.53 | 101.00 | 103.60 | 243,398万 |
| 10 | 2026-09-16 | 117.16 | 119.29 | 115.06 | 117.78 | 84,000万 |
| 11 | 2026-09-15 | 117.51 | 120.52 | 114.97 | 117.07 | 100,375万 |
| 12 | 2026-09-14 | 106.87 | 120.53 | 104.57 | 117.67 | 189,568万 |