源杰科技
SH688498 前复权 STAR
1,613.00
-25.50
(-1.56%)
今开
1,644.20
最高
1,648.18
最低
1,612.88
昨收
1,638.50
振幅
2.15%
成交量
19,111.9万
交易日数
916
数据区间
2022-12-21 ~ 2026-09-30
MA5
1,655.39
MA10
1,723.42
MA20
1,680.60
MA60
1,546.06
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1,644.20 | 1,648.18 | 1,612.88 | 1,613.00 | 19,112万 |
| 2 | 2026-09-29 | 1,593.67 | 1,645.99 | 1,578.00 | 1,638.50 | 30,989万 |
| 3 | 2026-09-28 | 1,632.00 | 1,656.97 | 1,561.00 | 1,591.43 | 38,734万 |
| 4 | 2026-09-24 | 1,735.00 | 1,759.98 | 1,695.00 | 1,700.03 | 21,408万 |
| 5 | 2026-09-23 | 1,763.82 | 1,809.00 | 1,719.00 | 1,733.98 | 34,674万 |
| 6 | 2026-09-22 | 1,849.00 | 1,858.00 | 1,751.80 | 1,752.10 | 32,868万 |
| 7 | 2026-09-21 | 1,849.00 | 1,879.00 | 1,788.00 | 1,837.56 | 29,056万 |
| 8 | 2026-09-18 | 1,815.00 | 1,887.00 | 1,794.00 | 1,834.00 | 34,812万 |
| 9 | 2026-09-17 | 1,754.00 | 1,847.88 | 1,739.00 | 1,783.66 | 33,738万 |
| 10 | 2026-09-16 | 1,689.00 | 1,785.68 | 1,679.00 | 1,749.94 | 28,562万 |
| 11 | 2026-09-15 | 1,685.00 | 1,734.00 | 1,676.57 | 1,684.15 | 20,710万 |
| 12 | 2026-09-14 | 1,669.00 | 1,744.00 | 1,669.00 | 1,691.66 | 25,309万 |