西山科技
SH688576 前复权 STAR
39.85
-0.05
(-0.13%)
今开
39.93
最高
40.76
最低
39.75
昨收
39.90
振幅
2.53%
成交量
4,223.9万
交易日数
807
数据区间
2023-06-06 ~ 2026-09-30
MA5
40.22
MA10
39.68
MA20
39.30
MA60
39.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.93 | 40.76 | 39.75 | 39.85 | 4,224万 |
| 2 | 2026-09-29 | 39.50 | 40.49 | 39.50 | 39.90 | 3,282万 |
| 3 | 2026-09-28 | 40.50 | 40.50 | 39.36 | 39.86 | 4,122万 |
| 4 | 2026-09-24 | 41.21 | 41.50 | 40.29 | 40.36 | 3,834万 |
| 5 | 2026-09-23 | 40.50 | 41.48 | 39.99 | 41.15 | 5,307万 |
| 6 | 2026-09-22 | 40.54 | 40.61 | 39.70 | 40.33 | 4,153万 |
| 7 | 2026-09-21 | 39.10 | 40.17 | 39.00 | 40.08 | 3,553万 |
| 8 | 2026-09-18 | 38.55 | 39.15 | 38.54 | 38.80 | 2,353万 |
| 9 | 2026-09-17 | 37.79 | 38.66 | 37.40 | 38.46 | 2,966万 |
| 10 | 2026-09-16 | 37.79 | 38.66 | 37.00 | 38.00 | 3,143万 |
| 11 | 2026-09-15 | 39.05 | 39.05 | 37.60 | 37.83 | 2,851万 |
| 12 | 2026-09-14 | 37.10 | 39.18 | 37.01 | 38.90 | 4,657万 |