安杰思
SH688581 前复权 STAR
56.39
-0.11
(-0.19%)
今开
56.50
最高
57.63
最低
56.24
昨收
56.50
振幅
2.46%
成交量
7,664.2万
交易日数
819
数据区间
2023-05-19 ~ 2026-09-30
MA5
56.93
MA10
56.39
MA20
54.42
MA60
53.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.50 | 57.63 | 56.24 | 56.39 | 7,664万 |
| 2 | 2026-09-29 | 57.41 | 58.50 | 56.33 | 56.50 | 8,009万 |
| 3 | 2026-09-28 | 58.00 | 58.88 | 57.01 | 57.70 | 11,292万 |
| 4 | 2026-09-24 | 56.69 | 60.00 | 56.69 | 57.77 | 19,151万 |
| 5 | 2026-09-23 | 56.20 | 56.69 | 55.77 | 56.31 | 6,660万 |
| 6 | 2026-09-22 | 57.01 | 58.80 | 56.10 | 56.20 | 11,145万 |
| 7 | 2026-09-21 | 55.48 | 57.69 | 54.55 | 57.18 | 10,944万 |
| 8 | 2026-09-18 | 54.91 | 55.96 | 54.64 | 55.13 | 6,871万 |
| 9 | 2026-09-17 | 55.00 | 56.19 | 54.68 | 55.08 | 8,933万 |
| 10 | 2026-09-16 | 56.42 | 56.70 | 55.30 | 55.64 | 15,125万 |
| 11 | 2026-09-15 | 55.52 | 57.96 | 55.19 | 57.10 | 21,932万 |
| 12 | 2026-09-14 | 55.50 | 56.78 | 54.26 | 55.55 | 13,991万 |