艾迪药业
SH688488 前复权 STAR
16.63
+0.51
(+3.16%)
今开
16.20
最高
17.16
最低
16.17
昨收
16.12
振幅
6.14%
成交量
106,441.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.22
MA10
16.03
MA20
15.54
MA60
15.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.20 | 17.16 | 16.17 | 16.63 | 106,441万 |
| 2 | 2026-09-29 | 15.56 | 16.77 | 15.56 | 16.12 | 77,101万 |
| 3 | 2026-09-28 | 15.91 | 16.38 | 15.48 | 15.69 | 59,761万 |
| 4 | 2026-09-24 | 16.77 | 16.77 | 15.90 | 15.95 | 57,155万 |
| 5 | 2026-09-23 | 16.50 | 16.94 | 16.41 | 16.70 | 65,575万 |
| 6 | 2026-09-22 | 16.50 | 17.16 | 16.28 | 16.59 | 83,573万 |
| 7 | 2026-09-21 | 15.42 | 16.69 | 15.29 | 16.60 | 141,837万 |
| 8 | 2026-09-18 | 15.00 | 15.83 | 15.00 | 15.34 | 83,164万 |
| 9 | 2026-09-17 | 15.42 | 16.00 | 15.18 | 15.24 | 81,784万 |
| 10 | 2026-09-16 | 14.04 | 16.05 | 14.04 | 15.42 | 179,059万 |
| 11 | 2026-09-15 | 14.37 | 14.62 | 14.10 | 14.13 | 39,061万 |
| 12 | 2026-09-14 | 14.13 | 14.68 | 13.81 | 14.51 | 47,392万 |