亿华通
SH688339 前复权 STAR
20.42
+0.50
(+2.51%)
今开
20.21
最高
20.49
最低
19.52
昨收
19.92
振幅
4.87%
成交量
97,530.5万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.03
MA10
18.14
MA20
17.85
MA60
17.51
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.21 | 20.49 | 19.52 | 20.42 | 97,531万 |
| 2 | 2026-09-29 | 18.50 | 20.88 | 18.36 | 19.92 | 135,437万 |
| 3 | 2026-09-28 | 18.30 | 18.88 | 17.40 | 18.49 | 84,909万 |
| 4 | 2026-09-24 | 18.10 | 18.76 | 17.96 | 18.10 | 61,547万 |
| 5 | 2026-09-23 | 18.85 | 18.87 | 18.21 | 18.22 | 81,400万 |
| 6 | 2026-09-22 | 17.14 | 20.38 | 17.02 | 18.91 | 105,107万 |
| 7 | 2026-09-21 | 16.98 | 17.18 | 16.95 | 17.07 | 21,364万 |
| 8 | 2026-09-18 | 17.03 | 17.16 | 16.82 | 16.86 | 26,590万 |
| 9 | 2026-09-17 | 16.53 | 16.85 | 16.41 | 16.71 | 17,039万 |
| 10 | 2026-09-16 | 16.81 | 16.85 | 16.40 | 16.69 | 24,300万 |
| 11 | 2026-09-15 | 17.35 | 17.35 | 16.40 | 16.52 | 33,668万 |
| 12 | 2026-09-14 | 17.49 | 17.49 | 16.94 | 17.42 | 20,169万 |