上声电子
SH688533 前复权 STAR
19.91
-0.03
(-0.15%)
今开
20.12
最高
20.20
最低
19.89
昨收
19.94
振幅
1.55%
成交量
4,548.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
20.10
MA10
19.82
MA20
19.84
MA60
20.65
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.12 | 20.20 | 19.89 | 19.91 | 4,549万 |
| 2 | 2026-09-29 | 19.87 | 20.15 | 19.80 | 19.94 | 5,934万 |
| 3 | 2026-09-28 | 20.35 | 20.54 | 19.89 | 19.89 | 9,251万 |
| 4 | 2026-09-24 | 20.60 | 20.66 | 20.08 | 20.10 | 11,549万 |
| 5 | 2026-09-23 | 20.30 | 20.83 | 20.06 | 20.65 | 17,758万 |
| 6 | 2026-09-22 | 19.88 | 20.64 | 19.80 | 20.29 | 18,251万 |
| 7 | 2026-09-21 | 19.50 | 19.77 | 19.47 | 19.69 | 5,724万 |
| 8 | 2026-09-18 | 19.32 | 19.70 | 19.27 | 19.42 | 6,108万 |
| 9 | 2026-09-17 | 18.92 | 19.31 | 18.92 | 19.26 | 4,612万 |
| 10 | 2026-09-16 | 18.86 | 19.19 | 18.83 | 19.06 | 4,516万 |
| 11 | 2026-09-15 | 19.30 | 19.30 | 19.00 | 19.01 | 4,650万 |
| 12 | 2026-09-14 | 19.20 | 19.41 | 19.09 | 19.18 | 6,984万 |