逸飞激光
SH688646 前复权 STAR
71.25
-1.52
(-2.09%)
今开
72.78
最高
73.77
最低
70.86
昨收
72.77
振幅
4.00%
成交量
13,911.4万
交易日数
769
数据区间
2023-07-28 ~ 2026-09-30
MA5
75.15
MA10
76.52
MA20
76.15
MA60
70.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.78 | 73.77 | 70.86 | 71.25 | 13,911万 |
| 2 | 2026-09-29 | 73.44 | 74.20 | 71.10 | 72.77 | 22,690万 |
| 3 | 2026-09-28 | 80.00 | 80.99 | 73.44 | 73.50 | 35,616万 |
| 4 | 2026-09-24 | 77.59 | 82.80 | 77.13 | 80.66 | 40,572万 |
| 5 | 2026-09-23 | 79.57 | 80.08 | 76.75 | 77.59 | 18,731万 |
| 6 | 2026-09-22 | 78.29 | 83.50 | 78.00 | 79.73 | 27,079万 |
| 7 | 2026-09-21 | 79.40 | 80.00 | 76.00 | 77.81 | 23,973万 |
| 8 | 2026-09-18 | 77.50 | 81.48 | 77.07 | 79.82 | 25,896万 |
| 9 | 2026-09-17 | 75.00 | 78.66 | 75.00 | 76.75 | 14,421万 |
| 10 | 2026-09-16 | 75.75 | 77.00 | 74.51 | 75.31 | 11,805万 |
| 11 | 2026-09-15 | 76.44 | 77.56 | 74.00 | 75.65 | 11,705万 |
| 12 | 2026-09-14 | 72.49 | 76.47 | 71.50 | 76.36 | 15,127万 |