阿特斯
SH688472 前复权 STAR
8.42
+0.09
(+1.08%)
今开
8.43
最高
8.49
最低
8.31
昨收
8.33
振幅
2.16%
成交量
244,050.4万
交易日数
804
数据区间
2023-06-09 ~ 2026-09-30
MA5
8.36
MA10
8.40
MA20
8.47
MA60
9.46
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.43 | 8.49 | 8.31 | 8.42 | 244,050万 |
| 2 | 2026-09-29 | 8.18 | 8.39 | 8.14 | 8.33 | 217,062万 |
| 3 | 2026-09-28 | 8.33 | 8.38 | 8.16 | 8.18 | 228,054万 |
| 4 | 2026-09-24 | 8.52 | 8.55 | 8.30 | 8.32 | 212,796万 |
| 5 | 2026-09-23 | 8.60 | 8.67 | 8.52 | 8.53 | 195,942万 |
| 6 | 2026-09-22 | 8.75 | 8.76 | 8.59 | 8.60 | 256,152万 |
| 7 | 2026-09-21 | 8.62 | 8.72 | 8.55 | 8.66 | 292,630万 |
| 8 | 2026-09-18 | 8.17 | 8.61 | 8.17 | 8.60 | 508,794万 |
| 9 | 2026-09-17 | 8.15 | 8.23 | 8.12 | 8.13 | 185,477万 |
| 10 | 2026-09-16 | 8.15 | 8.27 | 8.08 | 8.22 | 233,513万 |
| 11 | 2026-09-15 | 8.19 | 8.29 | 8.13 | 8.17 | 175,163万 |
| 12 | 2026-09-14 | 8.30 | 8.36 | 8.17 | 8.21 | 266,121万 |