甬矽电子
SH688362 前复权 STAR
54.09
-2.71
(-4.77%)
今开
57.14
最高
57.52
最低
53.53
昨收
56.80
振幅
7.02%
成交量
126,514.4万
交易日数
941
数据区间
2022-11-16 ~ 2026-09-30
MA5
58.28
MA10
60.72
MA20
60.03
MA60
68.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.14 | 57.52 | 53.53 | 54.09 | 126,514万 |
| 2 | 2026-09-29 | 56.79 | 57.69 | 55.93 | 56.80 | 101,639万 |
| 3 | 2026-09-28 | 60.66 | 60.66 | 56.00 | 56.80 | 148,153万 |
| 4 | 2026-09-24 | 62.43 | 63.00 | 60.85 | 60.85 | 101,230万 |
| 5 | 2026-09-23 | 63.36 | 64.00 | 62.61 | 62.87 | 137,977万 |
| 6 | 2026-09-22 | 64.99 | 65.66 | 62.88 | 63.38 | 226,932万 |
| 7 | 2026-09-21 | 65.43 | 65.46 | 62.76 | 63.51 | 215,818万 |
| 8 | 2026-09-18 | 62.74 | 66.36 | 61.60 | 64.79 | 315,339万 |
| 9 | 2026-09-17 | 62.00 | 62.90 | 61.19 | 61.42 | 133,990万 |
| 10 | 2026-09-16 | 59.18 | 62.99 | 58.81 | 62.70 | 203,041万 |
| 11 | 2026-09-15 | 57.00 | 60.22 | 57.00 | 58.90 | 132,855万 |
| 12 | 2026-09-14 | 57.32 | 57.97 | 55.57 | 57.63 | 114,303万 |