上纬新材
SH688585 前复权 STAR
126.81
-4.20
(-3.21%)
今开
131.80
最高
131.80
最低
126.75
昨收
131.01
振幅
3.85%
成交量
17,587.5万
交易日数
1197
数据区间
2021-10-08 ~ 2026-09-30
MA5
133.18
MA10
140.67
MA20
142.45
MA60
145.33
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 131.80 | 131.80 | 126.75 | 126.81 | 17,587万 |
| 2 | 2026-09-29 | 132.50 | 134.88 | 131.00 | 131.01 | 12,842万 |
| 3 | 2026-09-28 | 135.00 | 136.80 | 131.28 | 133.20 | 18,152万 |
| 4 | 2026-09-24 | 139.20 | 140.20 | 135.80 | 136.20 | 20,332万 |
| 5 | 2026-09-23 | 140.01 | 142.08 | 138.08 | 138.66 | 25,288万 |
| 6 | 2026-09-22 | 146.11 | 148.10 | 139.66 | 141.37 | 43,374万 |
| 7 | 2026-09-21 | 158.00 | 164.94 | 147.28 | 147.81 | 49,033万 |
| 8 | 2026-09-18 | 153.00 | 156.85 | 152.00 | 154.20 | 32,222万 |
| 9 | 2026-09-17 | 146.98 | 153.00 | 146.10 | 150.30 | 34,392万 |
| 10 | 2026-09-16 | 144.70 | 147.50 | 141.55 | 147.10 | 23,032万 |
| 11 | 2026-09-15 | 144.77 | 146.80 | 143.03 | 143.30 | 13,920万 |
| 12 | 2026-09-14 | 139.00 | 149.68 | 136.71 | 145.50 | 26,731万 |