秦川物联
SH688528 前复权 STAR
10.29
-0.13
(-1.25%)
今开
10.51
最高
10.57
最低
10.28
昨收
10.42
振幅
2.78%
成交量
11,515.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.31
MA10
10.11
MA20
10.11
MA60
9.42
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.51 | 10.57 | 10.28 | 10.29 | 11,516万 |
| 2 | 2026-09-29 | 10.28 | 10.51 | 10.11 | 10.42 | 17,971万 |
| 3 | 2026-09-28 | 10.31 | 10.46 | 10.01 | 10.28 | 22,941万 |
| 4 | 2026-09-24 | 10.24 | 10.40 | 10.14 | 10.31 | 15,367万 |
| 5 | 2026-09-23 | 10.21 | 10.30 | 10.04 | 10.24 | 16,835万 |
| 6 | 2026-09-22 | 10.01 | 10.29 | 9.94 | 10.21 | 17,405万 |
| 7 | 2026-09-21 | 9.94 | 10.17 | 9.84 | 10.01 | 20,422万 |
| 8 | 2026-09-18 | 9.66 | 10.06 | 9.66 | 9.89 | 17,411万 |
| 9 | 2026-09-17 | 9.70 | 9.84 | 9.47 | 9.84 | 17,102万 |
| 10 | 2026-09-16 | 9.51 | 9.70 | 9.28 | 9.65 | 19,809万 |
| 11 | 2026-09-15 | 9.93 | 9.93 | 9.45 | 9.46 | 18,908万 |
| 12 | 2026-09-14 | 9.51 | 9.98 | 9.51 | 9.89 | 18,673万 |