国博电子
SH688375 前复权 STAR
64.02
-1.18
(-1.81%)
今开
65.31
最高
65.80
最低
63.34
昨收
65.20
振幅
3.77%
成交量
26,927.8万
交易日数
1018
数据区间
2022-07-22 ~ 2026-09-30
MA5
66.79
MA10
68.86
MA20
70.43
MA60
77.16
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.31 | 65.80 | 63.34 | 64.02 | 26,928万 |
| 2 | 2026-09-29 | 65.31 | 66.52 | 64.55 | 65.20 | 27,229万 |
| 3 | 2026-09-28 | 69.25 | 69.47 | 65.08 | 65.77 | 31,269万 |
| 4 | 2026-09-24 | 69.96 | 70.85 | 68.84 | 68.88 | 21,150万 |
| 5 | 2026-09-23 | 70.40 | 71.47 | 69.89 | 70.08 | 17,246万 |
| 6 | 2026-09-22 | 71.49 | 72.53 | 70.65 | 70.87 | 30,590万 |
| 7 | 2026-09-21 | 72.07 | 73.19 | 70.63 | 71.26 | 29,064万 |
| 8 | 2026-09-18 | 70.01 | 72.86 | 70.01 | 71.89 | 40,631万 |
| 9 | 2026-09-17 | 70.00 | 71.96 | 69.14 | 69.60 | 28,239万 |
| 10 | 2026-09-16 | 68.88 | 71.43 | 68.77 | 71.01 | 35,909万 |
| 11 | 2026-09-15 | 69.90 | 70.46 | 68.78 | 68.78 | 25,507万 |
| 12 | 2026-09-14 | 71.01 | 71.66 | 69.68 | 70.16 | 28,109万 |