欧莱新材
SH688530 前复权 STAR
54.76
-2.21
(-3.88%)
今开
57.50
最高
58.37
最低
54.66
昨收
56.97
振幅
6.51%
成交量
49,200.1万
交易日数
585
数据区间
2024-05-09 ~ 2026-09-30
MA5
58.97
MA10
60.96
MA20
59.00
MA60
59.75
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.50 | 58.37 | 54.66 | 54.76 | 49,200万 |
| 2 | 2026-09-29 | 57.13 | 57.85 | 56.30 | 56.97 | 39,361万 |
| 3 | 2026-09-28 | 61.14 | 61.84 | 56.11 | 57.45 | 65,719万 |
| 4 | 2026-09-24 | 63.18 | 66.18 | 61.68 | 61.71 | 66,781万 |
| 5 | 2026-09-23 | 61.80 | 64.90 | 61.38 | 63.98 | 96,479万 |
| 6 | 2026-09-22 | 65.59 | 66.33 | 61.55 | 61.79 | 94,710万 |
| 7 | 2026-09-21 | 63.37 | 64.45 | 62.65 | 63.50 | 77,847万 |
| 8 | 2026-09-18 | 63.65 | 64.52 | 61.77 | 63.17 | 94,236万 |
| 9 | 2026-09-17 | 63.60 | 64.80 | 61.90 | 62.03 | 90,862万 |
| 10 | 2026-09-16 | 61.61 | 64.45 | 60.50 | 64.23 | 124,564万 |
| 11 | 2026-09-15 | 62.00 | 63.95 | 61.31 | 61.61 | 117,860万 |
| 12 | 2026-09-14 | 54.58 | 62.52 | 52.00 | 62.31 | 141,445万 |