日联科技
SH688531 前复权 STAR
124.56
-5.24
(-4.04%)
今开
131.00
最高
133.38
最低
124.00
昨收
129.80
振幅
7.23%
成交量
31,661.0万
交易日数
840
数据区间
2023-03-31 ~ 2026-09-30
MA5
133.52
MA10
139.26
MA20
138.10
MA60
136.92
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 131.00 | 133.38 | 124.00 | 124.56 | 31,661万 |
| 2 | 2026-09-29 | 127.00 | 132.00 | 126.81 | 129.80 | 29,159万 |
| 3 | 2026-09-28 | 137.90 | 137.90 | 125.20 | 126.60 | 47,576万 |
| 4 | 2026-09-24 | 147.86 | 147.86 | 138.11 | 138.50 | 35,107万 |
| 5 | 2026-09-23 | 145.22 | 151.00 | 145.00 | 148.16 | 30,517万 |
| 6 | 2026-09-22 | 151.18 | 154.28 | 144.44 | 145.00 | 47,707万 |
| 7 | 2026-09-21 | 147.95 | 153.00 | 145.00 | 148.00 | 46,127万 |
| 8 | 2026-09-18 | 144.00 | 149.38 | 140.76 | 146.97 | 38,587万 |
| 9 | 2026-09-17 | 143.00 | 145.88 | 140.30 | 141.20 | 25,695万 |
| 10 | 2026-09-16 | 138.00 | 145.70 | 134.22 | 143.85 | 33,206万 |
| 11 | 2026-09-15 | 135.50 | 140.98 | 135.50 | 135.91 | 23,794万 |
| 12 | 2026-09-14 | 134.85 | 141.49 | 131.50 | 137.28 | 29,826万 |