泛亚微透
SH688386 前复权 STAR
45.31
-1.95
(-4.13%)
今开
47.30
最高
47.88
最低
45.30
昨收
47.26
振幅
5.46%
成交量
20,076.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
47.86
MA10
47.39
MA20
47.51
MA60
54.28
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.30 | 47.88 | 45.30 | 45.31 | 20,076万 |
| 2 | 2026-09-29 | 46.80 | 47.80 | 45.50 | 47.26 | 19,219万 |
| 3 | 2026-09-28 | 48.50 | 49.14 | 45.70 | 45.88 | 28,684万 |
| 4 | 2026-09-24 | 51.29 | 51.77 | 48.75 | 49.11 | 36,054万 |
| 5 | 2026-09-23 | 47.51 | 52.80 | 47.08 | 51.73 | 55,356万 |
| 6 | 2026-09-22 | 46.66 | 50.00 | 46.66 | 47.70 | 32,569万 |
| 7 | 2026-09-21 | 47.80 | 47.94 | 46.55 | 46.91 | 14,198万 |
| 8 | 2026-09-18 | 46.46 | 47.39 | 46.37 | 47.02 | 17,457万 |
| 9 | 2026-09-17 | 46.89 | 48.01 | 45.60 | 46.04 | 18,564万 |
| 10 | 2026-09-16 | 45.20 | 47.09 | 44.92 | 46.89 | 19,378万 |
| 11 | 2026-09-15 | 45.88 | 46.99 | 45.12 | 45.69 | 17,126万 |
| 12 | 2026-09-14 | 44.20 | 46.12 | 43.53 | 45.68 | 18,394万 |