九州一轨
SH688485 前复权 STAR
101.44
-3.64
(-3.46%)
今开
106.25
最高
107.00
最低
101.00
昨收
105.08
振幅
5.71%
成交量
63,569.3万
交易日数
897
数据区间
2023-01-18 ~ 2026-09-30
MA5
111.98
MA10
112.19
MA20
104.84
MA60
77.06
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 106.25 | 107.00 | 101.00 | 101.44 | 63,569万 |
| 2 | 2026-09-29 | 106.00 | 107.25 | 104.00 | 105.08 | 50,305万 |
| 3 | 2026-09-28 | 121.00 | 121.00 | 104.53 | 105.40 | 98,365万 |
| 4 | 2026-09-24 | 127.99 | 127.99 | 119.22 | 119.94 | 78,206万 |
| 5 | 2026-09-23 | 120.00 | 129.80 | 117.99 | 128.02 | 84,871万 |
| 6 | 2026-09-22 | 114.98 | 121.56 | 112.20 | 120.50 | 86,579万 |
| 7 | 2026-09-21 | 112.99 | 116.00 | 108.01 | 114.59 | 67,583万 |
| 8 | 2026-09-18 | 110.76 | 113.00 | 105.89 | 113.00 | 87,422万 |
| 9 | 2026-09-17 | 104.83 | 112.98 | 104.83 | 108.50 | 83,744万 |
| 10 | 2026-09-16 | 105.00 | 111.68 | 104.00 | 105.44 | 87,848万 |
| 11 | 2026-09-15 | 98.19 | 104.50 | 95.29 | 104.20 | 66,205万 |
| 12 | 2026-09-14 | 94.00 | 100.95 | 90.51 | 98.39 | 64,151万 |