明冠新材
SH688560 前复权 STAR
12.78
-0.03
(-0.23%)
今开
12.86
最高
13.14
最低
12.77
昨收
12.81
振幅
2.89%
成交量
19,321.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.78
MA10
12.55
MA20
12.36
MA60
11.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.86 | 13.14 | 12.77 | 12.78 | 19,322万 |
| 2 | 2026-09-29 | 12.68 | 13.00 | 12.53 | 12.81 | 24,863万 |
| 3 | 2026-09-28 | 12.84 | 12.95 | 12.50 | 12.62 | 28,563万 |
| 4 | 2026-09-24 | 12.80 | 13.01 | 12.67 | 12.80 | 27,950万 |
| 5 | 2026-09-23 | 12.72 | 13.10 | 12.65 | 12.88 | 25,791万 |
| 6 | 2026-09-22 | 12.64 | 12.95 | 12.59 | 12.69 | 24,710万 |
| 7 | 2026-09-21 | 12.32 | 12.69 | 12.28 | 12.59 | 22,942万 |
| 8 | 2026-09-18 | 12.05 | 12.36 | 12.02 | 12.32 | 26,864万 |
| 9 | 2026-09-17 | 12.09 | 12.09 | 11.77 | 11.98 | 18,503万 |
| 10 | 2026-09-16 | 11.81 | 12.13 | 11.60 | 12.06 | 24,944万 |
| 11 | 2026-09-15 | 11.96 | 12.00 | 11.75 | 11.78 | 19,314万 |
| 12 | 2026-09-14 | 11.76 | 12.01 | 11.65 | 11.93 | 24,375万 |