赛恩斯
SH688480 前复权 STAR
65.50
+0.05
(+0.08%)
今开
65.45
最高
66.48
最低
64.89
昨收
65.45
振幅
2.43%
成交量
4,966.6万
交易日数
934
数据区间
2022-11-25 ~ 2026-09-30
MA5
67.27
MA10
68.33
MA20
69.03
MA60
73.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.45 | 66.48 | 64.89 | 65.50 | 4,967万 |
| 2 | 2026-09-29 | 65.67 | 66.01 | 63.98 | 65.45 | 5,206万 |
| 3 | 2026-09-28 | 70.00 | 70.00 | 64.52 | 64.80 | 14,426万 |
| 4 | 2026-09-24 | 70.60 | 70.80 | 69.36 | 70.00 | 7,063万 |
| 5 | 2026-09-23 | 71.50 | 71.77 | 70.20 | 70.60 | 6,029万 |
| 6 | 2026-09-22 | 71.36 | 71.50 | 69.50 | 71.20 | 11,974万 |
| 7 | 2026-09-21 | 69.31 | 71.30 | 68.85 | 69.85 | 10,176万 |
| 8 | 2026-09-18 | 67.88 | 69.72 | 67.70 | 69.60 | 11,872万 |
| 9 | 2026-09-17 | 69.21 | 69.33 | 66.38 | 66.95 | 22,107万 |
| 10 | 2026-09-16 | 66.28 | 70.05 | 66.20 | 69.31 | 27,123万 |
| 11 | 2026-09-15 | 66.72 | 67.88 | 65.74 | 66.79 | 15,071万 |
| 12 | 2026-09-14 | 67.41 | 68.29 | 65.02 | 67.50 | 10,875万 |