芯动联科
SH688582 前复权 STAR
35.92
-0.80
(-2.18%)
今开
36.90
最高
36.94
最低
35.62
昨收
36.72
振幅
3.59%
成交量
26,565.3万
交易日数
791
数据区间
2023-06-30 ~ 2026-09-30
MA5
37.54
MA10
38.31
MA20
39.04
MA60
41.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.90 | 36.94 | 35.62 | 35.92 | 26,565万 |
| 2 | 2026-09-29 | 36.51 | 36.94 | 36.33 | 36.72 | 22,335万 |
| 3 | 2026-09-28 | 38.78 | 38.90 | 36.42 | 36.71 | 35,232万 |
| 4 | 2026-09-24 | 39.35 | 39.67 | 38.75 | 38.78 | 26,991万 |
| 5 | 2026-09-23 | 39.42 | 39.85 | 38.83 | 39.55 | 27,935万 |
| 6 | 2026-09-22 | 39.14 | 40.18 | 39.14 | 39.55 | 35,232万 |
| 7 | 2026-09-21 | 39.89 | 40.23 | 38.70 | 38.90 | 41,121万 |
| 8 | 2026-09-18 | 39.01 | 39.80 | 38.92 | 39.50 | 35,901万 |
| 9 | 2026-09-17 | 38.50 | 39.76 | 38.25 | 38.54 | 28,067万 |
| 10 | 2026-09-16 | 38.12 | 39.19 | 37.60 | 38.95 | 35,709万 |
| 11 | 2026-09-15 | 37.78 | 38.48 | 37.73 | 38.12 | 19,271万 |
| 12 | 2026-09-14 | 37.79 | 38.50 | 37.31 | 38.19 | 21,212万 |