中科星图
SH688568 前复权 STAR
29.19
+0.02
(+0.07%)
今开
29.30
最高
29.40
最低
28.91
昨收
29.17
振幅
1.68%
成交量
48,662.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
29.65
MA10
30.32
MA20
30.67
MA60
33.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.30 | 29.40 | 28.91 | 29.19 | 48,662万 |
| 2 | 2026-09-29 | 28.84 | 29.29 | 28.73 | 29.17 | 52,758万 |
| 3 | 2026-09-28 | 30.01 | 30.30 | 28.45 | 28.80 | 108,705万 |
| 4 | 2026-09-24 | 30.76 | 31.13 | 30.27 | 30.30 | 67,990万 |
| 5 | 2026-09-23 | 31.17 | 31.26 | 30.80 | 30.80 | 51,735万 |
| 6 | 2026-09-22 | 31.58 | 32.10 | 31.14 | 31.31 | 85,369万 |
| 7 | 2026-09-21 | 31.60 | 31.71 | 31.08 | 31.29 | 74,861万 |
| 8 | 2026-09-18 | 30.40 | 31.41 | 30.40 | 31.23 | 99,331万 |
| 9 | 2026-09-17 | 30.50 | 31.27 | 30.01 | 30.21 | 69,163万 |
| 10 | 2026-09-16 | 29.99 | 31.20 | 29.64 | 30.90 | 95,594万 |
| 11 | 2026-09-15 | 30.11 | 30.49 | 29.81 | 29.82 | 57,935万 |
| 12 | 2026-09-14 | 30.48 | 30.78 | 30.01 | 30.11 | 93,234万 |