正帆科技
SH688596 前复权 STAR
57.93
-2.01
(-3.35%)
今开
60.59
最高
61.50
最低
57.80
昨收
59.94
振幅
6.17%
成交量
94,254.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
61.96
MA10
63.91
MA20
63.13
MA60
62.23
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 60.59 | 61.50 | 57.80 | 57.93 | 94,254万 |
| 2 | 2026-09-29 | 60.28 | 61.30 | 58.77 | 59.94 | 100,457万 |
| 3 | 2026-09-28 | 63.83 | 65.09 | 60.11 | 60.43 | 137,868万 |
| 4 | 2026-09-24 | 66.82 | 69.38 | 64.51 | 64.69 | 124,780万 |
| 5 | 2026-09-23 | 65.13 | 67.72 | 65.00 | 66.80 | 105,515万 |
| 6 | 2026-09-22 | 67.66 | 68.20 | 64.62 | 65.18 | 125,660万 |
| 7 | 2026-09-21 | 68.00 | 68.44 | 65.10 | 65.94 | 171,514万 |
| 8 | 2026-09-18 | 66.11 | 70.34 | 64.31 | 68.00 | 265,374万 |
| 9 | 2026-09-17 | 64.58 | 65.90 | 63.01 | 65.36 | 147,441万 |
| 10 | 2026-09-16 | 62.13 | 65.99 | 61.19 | 64.84 | 199,865万 |
| 11 | 2026-09-15 | 59.00 | 64.84 | 58.57 | 62.12 | 192,262万 |
| 12 | 2026-09-14 | 57.10 | 59.80 | 55.20 | 59.48 | 152,513万 |