康众科技
SH688607 前复权 STAR
35.55
-0.48
(-1.33%)
今开
36.26
最高
36.71
最低
35.48
昨收
36.03
振幅
3.41%
成交量
10,620.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
36.79
MA10
37.93
MA20
38.61
MA60
40.56
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.26 | 36.71 | 35.48 | 35.55 | 10,621万 |
| 2 | 2026-09-29 | 35.91 | 37.29 | 35.32 | 36.03 | 16,156万 |
| 3 | 2026-09-28 | 38.00 | 38.00 | 35.01 | 35.41 | 15,785万 |
| 4 | 2026-09-24 | 39.15 | 39.15 | 37.88 | 37.96 | 6,524万 |
| 5 | 2026-09-23 | 39.63 | 39.63 | 38.57 | 38.99 | 8,937万 |
| 6 | 2026-09-22 | 39.77 | 40.59 | 39.01 | 39.13 | 8,785万 |
| 7 | 2026-09-21 | 39.73 | 40.37 | 39.05 | 39.05 | 10,877万 |
| 8 | 2026-09-18 | 38.74 | 39.95 | 38.58 | 39.73 | 10,304万 |
| 9 | 2026-09-17 | 38.84 | 39.42 | 38.16 | 38.56 | 7,260万 |
| 10 | 2026-09-16 | 38.21 | 39.13 | 37.74 | 38.88 | 8,029万 |
| 11 | 2026-09-15 | 39.30 | 39.30 | 37.67 | 38.44 | 9,020万 |
| 12 | 2026-09-14 | 37.68 | 38.88 | 37.00 | 38.66 | 10,386万 |