悦康药业
SH688658 前复权 STAR
14.04
+1.07
(+8.25%)
今开
13.00
最高
14.49
最低
12.88
昨收
12.97
振幅
12.41%
成交量
241,263.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.40
MA10
13.22
MA20
13.11
MA60
13.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.00 | 14.49 | 12.88 | 14.04 | 241,263万 |
| 2 | 2026-09-29 | 12.90 | 13.33 | 12.80 | 12.97 | 84,438万 |
| 3 | 2026-09-28 | 13.26 | 13.36 | 12.88 | 13.03 | 106,118万 |
| 4 | 2026-09-24 | 13.73 | 13.96 | 13.08 | 13.17 | 131,814万 |
| 5 | 2026-09-23 | 13.94 | 13.97 | 13.60 | 13.80 | 117,048万 |
| 6 | 2026-09-22 | 13.35 | 14.19 | 13.22 | 13.84 | 185,312万 |
| 7 | 2026-09-21 | 12.98 | 13.46 | 12.90 | 13.41 | 167,667万 |
| 8 | 2026-09-18 | 12.57 | 13.16 | 12.52 | 12.84 | 122,555万 |
| 9 | 2026-09-17 | 12.44 | 12.77 | 12.44 | 12.57 | 86,888万 |
| 10 | 2026-09-16 | 12.46 | 12.62 | 12.36 | 12.52 | 67,859万 |
| 11 | 2026-09-15 | 12.70 | 12.80 | 12.48 | 12.54 | 62,366万 |
| 12 | 2026-09-14 | 12.40 | 12.81 | 12.23 | 12.76 | 104,307万 |