先锋精科
SH688605 前复权 STAR
79.91
-3.62
(-4.33%)
今开
84.30
最高
84.30
最低
78.11
昨收
83.53
振幅
7.41%
成交量
38,484.1万
交易日数
438
数据区间
2024-12-12 ~ 2026-09-30
MA5
83.93
MA10
85.76
MA20
81.13
MA60
78.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 84.30 | 84.30 | 78.11 | 79.91 | 38,484万 |
| 2 | 2026-09-29 | 81.66 | 84.97 | 81.66 | 83.53 | 25,987万 |
| 3 | 2026-09-28 | 85.59 | 88.58 | 81.96 | 83.09 | 44,762万 |
| 4 | 2026-09-24 | 86.02 | 89.80 | 85.30 | 86.59 | 35,266万 |
| 5 | 2026-09-23 | 85.85 | 87.68 | 85.45 | 86.51 | 26,018万 |
| 6 | 2026-09-22 | 89.51 | 90.27 | 85.03 | 85.55 | 42,014万 |
| 7 | 2026-09-21 | 90.00 | 90.00 | 87.18 | 88.16 | 36,993万 |
| 8 | 2026-09-18 | 89.00 | 91.50 | 86.50 | 90.06 | 57,554万 |
| 9 | 2026-09-17 | 87.00 | 88.36 | 84.87 | 87.05 | 43,914万 |
| 10 | 2026-09-16 | 81.65 | 88.03 | 81.02 | 87.11 | 57,389万 |
| 11 | 2026-09-15 | 79.56 | 85.55 | 78.99 | 82.21 | 52,208万 |
| 12 | 2026-09-14 | 78.00 | 82.00 | 77.10 | 80.17 | 48,909万 |