光格科技
SH688450 前复权 STAR
31.34
-0.82
(-2.55%)
今开
32.42
最高
32.76
最低
31.20
昨收
32.16
振幅
4.85%
成交量
11,851.6万
交易日数
775
数据区间
2023-07-24 ~ 2026-09-30
MA5
32.48
MA10
32.49
MA20
32.45
MA60
33.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.42 | 32.76 | 31.20 | 31.34 | 11,852万 |
| 2 | 2026-09-29 | 31.83 | 32.47 | 31.32 | 32.16 | 10,362万 |
| 3 | 2026-09-28 | 33.21 | 33.25 | 31.20 | 31.94 | 13,291万 |
| 4 | 2026-09-24 | 33.88 | 34.25 | 32.75 | 33.07 | 12,161万 |
| 5 | 2026-09-23 | 33.33 | 34.15 | 32.94 | 33.88 | 10,522万 |
| 6 | 2026-09-22 | 33.09 | 33.94 | 32.75 | 33.29 | 13,609万 |
| 7 | 2026-09-21 | 32.72 | 32.84 | 32.04 | 32.82 | 11,447万 |
| 8 | 2026-09-18 | 32.24 | 32.68 | 31.83 | 32.61 | 10,702万 |
| 9 | 2026-09-17 | 32.10 | 32.22 | 31.30 | 31.67 | 9,405万 |
| 10 | 2026-09-16 | 31.08 | 32.34 | 31.03 | 32.10 | 10,584万 |
| 11 | 2026-09-15 | 31.94 | 32.33 | 31.09 | 31.25 | 9,081万 |
| 12 | 2026-09-14 | 31.48 | 32.10 | 30.69 | 31.94 | 10,977万 |