华盛锂电
SH688353 前复权 STAR
80.57
+1.62
(+2.05%)
今开
80.00
最高
82.28
最低
78.75
昨收
78.95
振幅
4.47%
成交量
28,167.7万
交易日数
1025
数据区间
2022-07-13 ~ 2026-09-30
MA5
80.09
MA10
82.58
MA20
82.85
MA60
89.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 80.00 | 82.28 | 78.75 | 80.57 | 28,168万 |
| 2 | 2026-09-29 | 79.78 | 80.18 | 78.20 | 78.95 | 26,447万 |
| 3 | 2026-09-28 | 80.66 | 80.88 | 77.61 | 78.96 | 33,760万 |
| 4 | 2026-09-24 | 82.07 | 82.52 | 79.80 | 79.86 | 21,927万 |
| 5 | 2026-09-23 | 82.01 | 82.96 | 81.44 | 82.10 | 21,009万 |
| 6 | 2026-09-22 | 84.28 | 84.36 | 82.70 | 82.87 | 23,021万 |
| 7 | 2026-09-21 | 84.90 | 86.00 | 82.89 | 83.59 | 30,284万 |
| 8 | 2026-09-18 | 85.50 | 86.53 | 83.43 | 84.13 | 33,805万 |
| 9 | 2026-09-17 | 89.59 | 90.20 | 84.40 | 84.58 | 51,098万 |
| 10 | 2026-09-16 | 83.20 | 90.18 | 82.88 | 90.16 | 59,121万 |
| 11 | 2026-09-15 | 82.34 | 84.20 | 81.95 | 83.43 | 26,695万 |
| 12 | 2026-09-14 | 80.02 | 82.73 | 79.28 | 82.25 | 24,163万 |