新相微
SH688593 前复权 STAR
30.89
+0.96
(+3.21%)
今开
30.03
最高
32.39
最低
29.84
昨收
29.93
振幅
8.52%
成交量
138,823.2万
交易日数
800
数据区间
2023-06-01 ~ 2026-09-30
MA5
30.75
MA10
31.00
MA20
30.54
MA60
30.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.03 | 32.39 | 29.84 | 30.89 | 138,823万 |
| 2 | 2026-09-29 | 29.28 | 30.38 | 28.72 | 29.93 | 84,756万 |
| 3 | 2026-09-28 | 30.80 | 30.88 | 28.90 | 29.06 | 125,510万 |
| 4 | 2026-09-24 | 32.81 | 33.03 | 31.01 | 31.01 | 132,078万 |
| 5 | 2026-09-23 | 31.20 | 33.17 | 31.18 | 32.87 | 185,819万 |
| 6 | 2026-09-22 | 31.29 | 32.00 | 31.00 | 31.18 | 115,151万 |
| 7 | 2026-09-21 | 31.27 | 31.54 | 30.76 | 30.85 | 86,847万 |
| 8 | 2026-09-18 | 31.50 | 31.78 | 30.90 | 31.13 | 115,188万 |
| 9 | 2026-09-17 | 31.88 | 32.35 | 31.00 | 31.18 | 97,616万 |
| 10 | 2026-09-16 | 31.16 | 32.20 | 30.42 | 31.95 | 119,144万 |
| 11 | 2026-09-15 | 30.64 | 32.00 | 30.15 | 30.76 | 110,388万 |
| 12 | 2026-09-14 | 31.49 | 32.25 | 30.34 | 30.95 | 166,935万 |