海目星
SH688559 前复权 STAR
48.80
-0.95
(-1.91%)
今开
49.83
最高
51.09
最低
48.80
昨收
49.75
振幅
4.60%
成交量
112,098.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
54.25
MA10
56.25
MA20
55.96
MA60
52.10
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.83 | 51.09 | 48.80 | 48.80 | 112,098万 |
| 2 | 2026-09-29 | 51.00 | 51.94 | 49.00 | 49.75 | 175,142万 |
| 3 | 2026-09-28 | 59.47 | 59.79 | 54.02 | 55.19 | 128,446万 |
| 4 | 2026-09-24 | 58.80 | 61.93 | 58.25 | 58.33 | 131,558万 |
| 5 | 2026-09-23 | 58.09 | 60.94 | 58.07 | 59.19 | 132,732万 |
| 6 | 2026-09-22 | 59.66 | 59.66 | 57.52 | 57.66 | 92,645万 |
| 7 | 2026-09-21 | 59.95 | 60.79 | 57.73 | 58.51 | 99,238万 |
| 8 | 2026-09-18 | 58.00 | 60.22 | 57.91 | 59.52 | 104,174万 |
| 9 | 2026-09-17 | 58.32 | 59.50 | 57.17 | 57.27 | 90,300万 |
| 10 | 2026-09-16 | 55.61 | 58.79 | 54.65 | 58.28 | 109,952万 |
| 11 | 2026-09-15 | 57.00 | 57.87 | 55.96 | 56.02 | 101,507万 |
| 12 | 2026-09-14 | 56.10 | 59.20 | 54.04 | 57.20 | 118,624万 |