南芯科技
SH688484 前复权 STAR
32.03
-0.74
(-2.26%)
今开
32.97
最高
33.11
最低
32.01
昨收
32.77
振幅
3.36%
成交量
26,437.3万
交易日数
846
数据区间
2023-04-07 ~ 2026-09-30
MA5
33.18
MA10
33.65
MA20
33.52
MA60
35.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.97 | 33.11 | 32.01 | 32.03 | 26,437万 |
| 2 | 2026-09-29 | 32.71 | 33.12 | 32.45 | 32.77 | 31,728万 |
| 3 | 2026-09-28 | 33.50 | 33.70 | 32.00 | 32.71 | 57,450万 |
| 4 | 2026-09-24 | 34.56 | 34.64 | 33.59 | 33.67 | 55,949万 |
| 5 | 2026-09-23 | 34.85 | 35.30 | 34.63 | 34.70 | 39,578万 |
| 6 | 2026-09-22 | 35.43 | 36.19 | 34.74 | 34.77 | 62,306万 |
| 7 | 2026-09-21 | 35.05 | 35.53 | 34.53 | 34.99 | 47,767万 |
| 8 | 2026-09-18 | 33.70 | 35.41 | 33.44 | 34.93 | 96,729万 |
| 9 | 2026-09-17 | 32.65 | 33.29 | 32.23 | 33.15 | 62,231万 |
| 10 | 2026-09-16 | 31.98 | 33.35 | 31.67 | 32.80 | 89,728万 |
| 11 | 2026-09-15 | 31.57 | 32.35 | 31.40 | 31.81 | 40,759万 |
| 12 | 2026-09-14 | 31.74 | 32.36 | 30.98 | 31.90 | 62,067万 |