芯联集成
SH688469 前复权 STAR
8.86
-0.14
(-1.56%)
今开
9.13
最高
9.17
最低
8.81
昨收
9.00
振幅
4.00%
成交量
1,393,716.9万
交易日数
826
数据区间
2023-05-10 ~ 2026-09-30
MA5
8.78
MA10
8.71
MA20
8.54
MA60
8.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.13 | 9.17 | 8.81 | 8.86 | 1,393,717万 |
| 2 | 2026-09-29 | 9.33 | 9.75 | 8.92 | 9.00 | 2,591,121万 |
| 3 | 2026-09-28 | 8.57 | 8.74 | 8.51 | 8.60 | 986,031万 |
| 4 | 2026-09-24 | 8.82 | 8.87 | 8.56 | 8.59 | 709,746万 |
| 5 | 2026-09-23 | 8.79 | 8.88 | 8.70 | 8.83 | 582,065万 |
| 6 | 2026-09-22 | 8.85 | 9.02 | 8.76 | 8.79 | 981,471万 |
| 7 | 2026-09-21 | 8.77 | 8.85 | 8.68 | 8.73 | 772,096万 |
| 8 | 2026-09-18 | 8.56 | 8.81 | 8.52 | 8.72 | 1,081,027万 |
| 9 | 2026-09-17 | 8.50 | 8.62 | 8.41 | 8.43 | 642,630万 |
| 10 | 2026-09-16 | 8.26 | 8.58 | 8.23 | 8.56 | 987,044万 |
| 11 | 2026-09-15 | 8.25 | 8.38 | 8.18 | 8.24 | 538,491万 |
| 12 | 2026-09-14 | 8.31 | 8.43 | 8.25 | 8.29 | 555,438万 |