三孚新科
SH688359 前复权 STAR
105.00
-1.00
(-0.94%)
今开
107.73
最高
108.88
最低
103.81
昨收
106.00
振幅
4.78%
成交量
34,561.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
108.03
MA10
108.02
MA20
102.26
MA60
110.36
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 107.73 | 108.88 | 103.81 | 105.00 | 34,561万 |
| 2 | 2026-09-29 | 102.76 | 110.49 | 102.00 | 106.00 | 40,660万 |
| 3 | 2026-09-28 | 112.00 | 113.99 | 101.22 | 102.76 | 43,341万 |
| 4 | 2026-09-24 | 114.78 | 115.49 | 110.83 | 111.09 | 32,385万 |
| 5 | 2026-09-23 | 111.92 | 115.96 | 108.73 | 115.29 | 42,299万 |
| 6 | 2026-09-22 | 114.33 | 116.06 | 108.71 | 109.64 | 46,543万 |
| 7 | 2026-09-21 | 108.00 | 114.37 | 108.00 | 113.21 | 49,288万 |
| 8 | 2026-09-18 | 106.06 | 109.35 | 103.80 | 107.87 | 44,123万 |
| 9 | 2026-09-17 | 105.12 | 107.00 | 103.62 | 103.71 | 30,975万 |
| 10 | 2026-09-16 | 104.92 | 106.66 | 102.48 | 105.60 | 38,321万 |
| 11 | 2026-09-15 | 98.98 | 105.84 | 98.86 | 104.61 | 51,861万 |
| 12 | 2026-09-14 | 97.00 | 101.80 | 93.39 | 99.33 | 28,968万 |