兴福电子
SH688545 前复权 STAR
68.70
-2.95
(-4.12%)
今开
72.22
最高
72.33
最低
68.60
昨收
71.65
振幅
5.21%
成交量
45,585.4万
交易日数
410
数据区间
2025-01-22 ~ 2026-09-30
MA5
73.64
MA10
76.07
MA20
74.82
MA60
80.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.22 | 72.33 | 68.60 | 68.70 | 45,585万 |
| 2 | 2026-09-29 | 72.00 | 72.51 | 70.90 | 71.65 | 47,466万 |
| 3 | 2026-09-28 | 76.98 | 76.98 | 70.65 | 72.00 | 81,513万 |
| 4 | 2026-09-24 | 78.25 | 79.58 | 76.68 | 76.68 | 51,334万 |
| 5 | 2026-09-23 | 76.90 | 81.19 | 76.90 | 79.19 | 90,501万 |
| 6 | 2026-09-22 | 80.50 | 80.72 | 76.91 | 77.33 | 96,770万 |
| 7 | 2026-09-21 | 81.90 | 82.01 | 78.95 | 79.45 | 103,508万 |
| 8 | 2026-09-18 | 77.80 | 83.08 | 76.71 | 81.82 | 152,827万 |
| 9 | 2026-09-17 | 77.11 | 78.90 | 76.00 | 76.17 | 71,572万 |
| 10 | 2026-09-16 | 76.03 | 79.11 | 74.51 | 77.70 | 113,048万 |
| 11 | 2026-09-15 | 71.10 | 76.47 | 70.66 | 75.56 | 107,033万 |
| 12 | 2026-09-14 | 69.71 | 71.98 | 69.00 | 71.42 | 45,685万 |