京仪装备
SH688652 前复权 STAR
130.68
-4.00
(-2.97%)
今开
135.68
最高
137.98
最低
130.28
昨收
134.68
振幅
5.72%
成交量
25,813.8万
交易日数
689
数据区间
2023-11-29 ~ 2026-09-30
MA5
138.23
MA10
141.90
MA20
135.98
MA60
148.83
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 135.68 | 137.98 | 130.28 | 130.68 | 25,814万 |
| 2 | 2026-09-29 | 134.32 | 138.38 | 132.89 | 134.68 | 23,011万 |
| 3 | 2026-09-28 | 143.94 | 143.94 | 132.02 | 134.32 | 36,441万 |
| 4 | 2026-09-24 | 146.02 | 149.76 | 144.02 | 144.05 | 29,238万 |
| 5 | 2026-09-23 | 148.99 | 149.40 | 146.62 | 147.42 | 27,089万 |
| 6 | 2026-09-22 | 152.00 | 153.33 | 146.58 | 148.00 | 31,709万 |
| 7 | 2026-09-21 | 153.23 | 153.99 | 147.40 | 149.80 | 45,180万 |
| 8 | 2026-09-18 | 143.32 | 154.16 | 139.63 | 152.42 | 77,419万 |
| 9 | 2026-09-17 | 138.00 | 140.71 | 136.02 | 139.63 | 38,643万 |
| 10 | 2026-09-16 | 129.16 | 139.80 | 129.16 | 137.98 | 54,568万 |
| 11 | 2026-09-15 | 126.88 | 134.43 | 125.22 | 130.32 | 40,469万 |
| 12 | 2026-09-14 | 127.72 | 128.02 | 123.51 | 127.50 | 24,864万 |