固德威
SH688390 前复权 STAR
55.36
+0.56
(+1.02%)
今开
55.00
最高
56.03
最低
54.84
昨收
54.80
振幅
2.17%
成交量
46,072.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.10
MA10
57.88
MA20
58.79
MA60
64.20
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.00 | 56.03 | 54.84 | 55.36 | 46,073万 |
| 2 | 2026-09-29 | 54.67 | 55.45 | 54.42 | 54.80 | 40,427万 |
| 3 | 2026-09-28 | 56.88 | 57.22 | 54.10 | 54.67 | 66,532万 |
| 4 | 2026-09-24 | 58.84 | 59.05 | 56.80 | 56.80 | 47,571万 |
| 5 | 2026-09-23 | 60.23 | 60.45 | 58.61 | 58.87 | 48,353万 |
| 6 | 2026-09-22 | 60.06 | 61.50 | 59.58 | 59.79 | 65,325万 |
| 7 | 2026-09-21 | 60.54 | 60.72 | 59.31 | 59.87 | 62,174万 |
| 8 | 2026-09-18 | 59.27 | 60.50 | 58.88 | 60.34 | 62,502万 |
| 9 | 2026-09-17 | 59.12 | 59.88 | 58.15 | 58.63 | 50,719万 |
| 10 | 2026-09-16 | 58.22 | 60.18 | 57.52 | 59.62 | 55,177万 |
| 11 | 2026-09-15 | 58.71 | 59.09 | 58.06 | 58.22 | 35,098万 |
| 12 | 2026-09-14 | 58.00 | 60.18 | 57.40 | 58.48 | 65,113万 |