路维光电
SH688401 前复权 STAR
64.00
-1.68
(-2.56%)
今开
66.30
最高
66.50
最低
63.74
昨收
65.68
振幅
4.20%
成交量
29,580.2万
交易日数
1000
数据区间
2022-08-17 ~ 2026-09-30
MA5
67.71
MA10
68.37
MA20
66.66
MA60
68.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 66.30 | 66.50 | 63.74 | 64.00 | 29,580万 |
| 2 | 2026-09-29 | 64.50 | 66.50 | 64.50 | 65.68 | 26,863万 |
| 3 | 2026-09-28 | 69.88 | 70.22 | 64.37 | 64.96 | 56,190万 |
| 4 | 2026-09-24 | 72.80 | 73.52 | 70.61 | 70.76 | 41,137万 |
| 5 | 2026-09-23 | 70.09 | 74.06 | 70.08 | 73.17 | 69,982万 |
| 6 | 2026-09-22 | 70.80 | 73.10 | 69.21 | 70.51 | 72,417万 |
| 7 | 2026-09-21 | 70.00 | 70.95 | 68.35 | 68.86 | 48,262万 |
| 8 | 2026-09-18 | 69.00 | 71.36 | 67.70 | 70.26 | 76,346万 |
| 9 | 2026-09-17 | 67.33 | 69.52 | 66.36 | 67.99 | 56,740万 |
| 10 | 2026-09-16 | 63.93 | 68.20 | 63.60 | 67.53 | 69,607万 |
| 11 | 2026-09-15 | 65.05 | 65.08 | 62.88 | 63.75 | 83,043万 |
| 12 | 2026-09-14 | 62.66 | 67.23 | 62.26 | 66.13 | 45,720万 |