致远互联
SH688369 前复权 STAR
19.49
-0.23
(-1.17%)
今开
19.72
最高
19.92
最低
19.30
昨收
19.72
振幅
3.14%
成交量
25,687.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.62
MA10
19.45
MA20
19.56
MA60
19.46
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.72 | 19.92 | 19.30 | 19.49 | 25,688万 |
| 2 | 2026-09-29 | 19.24 | 20.08 | 19.11 | 19.72 | 26,381万 |
| 3 | 2026-09-28 | 19.57 | 19.63 | 19.05 | 19.36 | 22,775万 |
| 4 | 2026-09-24 | 19.70 | 20.00 | 19.45 | 19.57 | 27,593万 |
| 5 | 2026-09-23 | 20.33 | 20.33 | 19.86 | 19.96 | 31,063万 |
| 6 | 2026-09-22 | 19.54 | 20.78 | 19.54 | 20.33 | 62,214万 |
| 7 | 2026-09-21 | 19.33 | 19.52 | 19.18 | 19.43 | 25,950万 |
| 8 | 2026-09-18 | 18.90 | 19.33 | 18.70 | 18.98 | 22,794万 |
| 9 | 2026-09-17 | 18.82 | 18.95 | 18.35 | 18.77 | 23,434万 |
| 10 | 2026-09-16 | 18.88 | 18.88 | 18.21 | 18.84 | 21,866万 |
| 11 | 2026-09-15 | 18.95 | 19.15 | 18.52 | 18.62 | 24,848万 |
| 12 | 2026-09-14 | 18.98 | 19.13 | 18.65 | 18.84 | 25,473万 |