联芸科技
SH688449 前复权 STAR
55.80
-1.89
(-3.28%)
今开
57.16
最高
58.33
最低
55.55
昨收
57.69
振幅
4.82%
成交量
45,746.5万
交易日数
447
数据区间
2024-11-29 ~ 2026-09-30
MA5
59.34
MA10
61.64
MA20
61.54
MA60
62.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.16 | 58.33 | 55.55 | 55.80 | 45,747万 |
| 2 | 2026-09-29 | 57.78 | 58.20 | 57.04 | 57.69 | 42,130万 |
| 3 | 2026-09-28 | 62.00 | 62.00 | 56.41 | 57.25 | 65,586万 |
| 4 | 2026-09-24 | 64.70 | 64.77 | 61.57 | 61.61 | 42,628万 |
| 5 | 2026-09-23 | 64.80 | 65.58 | 64.00 | 64.36 | 42,247万 |
| 6 | 2026-09-22 | 65.85 | 66.50 | 63.96 | 64.19 | 67,577万 |
| 7 | 2026-09-21 | 66.50 | 66.88 | 64.50 | 64.84 | 75,143万 |
| 8 | 2026-09-18 | 63.99 | 66.59 | 63.30 | 65.20 | 93,731万 |
| 9 | 2026-09-17 | 61.70 | 64.54 | 61.70 | 62.65 | 70,305万 |
| 10 | 2026-09-16 | 59.50 | 64.20 | 58.76 | 62.80 | 69,501万 |
| 11 | 2026-09-15 | 58.51 | 60.98 | 58.22 | 59.17 | 46,726万 |
| 12 | 2026-09-14 | 58.60 | 59.47 | 57.84 | 58.99 | 45,484万 |