赛科希德
SH688338 前复权 STAR
31.75
+0.08
(+0.25%)
今开
31.94
最高
32.47
最低
31.60
昨收
31.67
振幅
2.75%
成交量
16,994.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
31.94
MA10
31.20
MA20
30.50
MA60
29.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.94 | 32.47 | 31.60 | 31.75 | 16,994万 |
| 2 | 2026-09-29 | 32.25 | 32.45 | 31.51 | 31.67 | 9,565万 |
| 3 | 2026-09-28 | 32.07 | 32.41 | 31.48 | 31.98 | 19,718万 |
| 4 | 2026-09-24 | 32.65 | 32.87 | 31.80 | 31.80 | 16,409万 |
| 5 | 2026-09-23 | 32.36 | 32.76 | 32.00 | 32.51 | 15,079万 |
| 6 | 2026-09-22 | 31.78 | 32.45 | 31.48 | 32.20 | 23,086万 |
| 7 | 2026-09-21 | 29.76 | 31.80 | 29.46 | 31.70 | 21,212万 |
| 8 | 2026-09-18 | 29.45 | 30.18 | 29.42 | 29.58 | 11,263万 |
| 9 | 2026-09-17 | 28.98 | 29.79 | 28.88 | 29.73 | 11,426万 |
| 10 | 2026-09-16 | 28.65 | 29.28 | 28.11 | 29.03 | 8,453万 |
| 11 | 2026-09-15 | 29.08 | 29.34 | 28.42 | 28.50 | 7,129万 |
| 12 | 2026-09-14 | 28.60 | 29.51 | 28.28 | 29.08 | 11,224万 |