恒玄科技
SH688608 前复权 STAR
109.61
+0.86
(+0.79%)
今开
109.98
最高
111.28
最低
107.77
昨收
108.75
振幅
3.23%
成交量
44,985.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
110.26
MA10
106.28
MA20
101.53
MA60
110.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 109.98 | 111.28 | 107.77 | 109.61 | 44,986万 |
| 2 | 2026-09-29 | 110.00 | 110.95 | 107.03 | 108.75 | 36,506万 |
| 3 | 2026-09-28 | 107.80 | 111.20 | 105.00 | 110.54 | 68,108万 |
| 4 | 2026-09-24 | 111.78 | 113.97 | 108.31 | 108.88 | 55,341万 |
| 5 | 2026-09-23 | 113.50 | 116.80 | 111.60 | 113.50 | 77,284万 |
| 6 | 2026-09-22 | 108.22 | 118.98 | 108.00 | 112.97 | 165,505万 |
| 7 | 2026-09-21 | 103.99 | 104.85 | 102.34 | 104.18 | 34,166万 |
| 8 | 2026-09-18 | 96.50 | 104.41 | 96.50 | 103.25 | 79,804万 |
| 9 | 2026-09-17 | 94.56 | 96.38 | 93.90 | 96.00 | 36,602万 |
| 10 | 2026-09-16 | 90.35 | 95.39 | 90.35 | 95.14 | 43,087万 |
| 11 | 2026-09-15 | 89.31 | 90.99 | 88.51 | 90.30 | 37,419万 |
| 12 | 2026-09-14 | 91.20 | 91.43 | 87.33 | 89.32 | 44,294万 |