华海诚科
SH688535 前复权 STAR
97.38
-4.07
(-4.01%)
今开
102.50
最高
102.79
最低
96.88
昨收
101.45
振幅
5.83%
成交量
47,260.2万
交易日数
838
数据区间
2023-04-04 ~ 2026-09-30
MA5
105.00
MA10
107.16
MA20
103.70
MA60
107.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 102.50 | 102.79 | 96.88 | 97.38 | 47,260万 |
| 2 | 2026-09-29 | 101.00 | 103.28 | 99.85 | 101.45 | 41,487万 |
| 3 | 2026-09-28 | 108.94 | 108.98 | 100.50 | 101.31 | 62,423万 |
| 4 | 2026-09-24 | 114.36 | 115.00 | 108.65 | 108.84 | 82,535万 |
| 5 | 2026-09-23 | 111.00 | 116.88 | 108.47 | 116.00 | 96,171万 |
| 6 | 2026-09-22 | 112.35 | 113.35 | 108.38 | 109.04 | 76,510万 |
| 7 | 2026-09-21 | 113.43 | 114.00 | 108.50 | 110.30 | 93,525万 |
| 8 | 2026-09-18 | 109.49 | 113.99 | 107.00 | 112.30 | 92,620万 |
| 9 | 2026-09-17 | 108.67 | 109.79 | 105.30 | 105.70 | 55,228万 |
| 10 | 2026-09-16 | 106.00 | 110.28 | 105.03 | 109.23 | 75,124万 |
| 11 | 2026-09-15 | 99.72 | 107.60 | 99.70 | 105.71 | 85,421万 |
| 12 | 2026-09-14 | 97.83 | 100.72 | 96.08 | 100.10 | 48,660万 |