信科移动
SH688387 前复权 STAR
11.46
-0.03
(-0.26%)
今开
11.58
最高
11.68
最低
11.33
昨收
11.49
振幅
3.05%
成交量
198,035.6万
交易日数
973
数据区间
2022-09-26 ~ 2026-09-30
MA5
11.84
MA10
12.18
MA20
12.31
MA60
13.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.58 | 11.68 | 11.33 | 11.46 | 198,036万 |
| 2 | 2026-09-29 | 11.46 | 11.60 | 11.39 | 11.49 | 180,438万 |
| 3 | 2026-09-28 | 12.25 | 12.31 | 11.41 | 11.53 | 333,764万 |
| 4 | 2026-09-24 | 12.40 | 12.72 | 12.30 | 12.31 | 269,078万 |
| 5 | 2026-09-23 | 12.65 | 12.70 | 12.40 | 12.43 | 197,537万 |
| 6 | 2026-09-22 | 12.89 | 12.90 | 12.50 | 12.57 | 313,908万 |
| 7 | 2026-09-21 | 12.71 | 12.93 | 12.53 | 12.72 | 290,349万 |
| 8 | 2026-09-18 | 12.38 | 12.76 | 12.32 | 12.70 | 369,987万 |
| 9 | 2026-09-17 | 12.30 | 12.57 | 12.06 | 12.21 | 307,789万 |
| 10 | 2026-09-16 | 12.11 | 12.59 | 12.08 | 12.42 | 293,141万 |
| 11 | 2026-09-15 | 12.00 | 12.33 | 11.96 | 12.16 | 244,319万 |
| 12 | 2026-09-14 | 12.00 | 12.29 | 11.87 | 12.10 | 250,775万 |