元琛科技
SH688659 前复权 STAR
9.10
-0.23
(-2.47%)
今开
9.40
最高
9.48
最低
8.93
昨收
9.33
振幅
5.89%
成交量
31,287.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.24
MA10
9.16
MA20
9.45
MA60
9.56
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.40 | 9.48 | 8.93 | 9.10 | 31,287万 |
| 2 | 2026-09-29 | 9.13 | 9.46 | 9.01 | 9.33 | 29,989万 |
| 3 | 2026-09-28 | 9.24 | 9.39 | 8.97 | 9.15 | 31,274万 |
| 4 | 2026-09-24 | 9.42 | 9.44 | 9.21 | 9.30 | 28,171万 |
| 5 | 2026-09-23 | 9.28 | 9.39 | 9.17 | 9.31 | 22,778万 |
| 6 | 2026-09-22 | 9.15 | 9.42 | 9.11 | 9.28 | 29,175万 |
| 7 | 2026-09-21 | 9.02 | 9.21 | 8.96 | 9.15 | 34,260万 |
| 8 | 2026-09-18 | 9.11 | 9.25 | 8.94 | 8.96 | 36,030万 |
| 9 | 2026-09-17 | 8.94 | 9.05 | 8.77 | 9.03 | 37,421万 |
| 10 | 2026-09-16 | 8.88 | 9.00 | 8.72 | 8.96 | 28,312万 |
| 11 | 2026-09-15 | 9.19 | 9.34 | 8.84 | 8.89 | 38,344万 |
| 12 | 2026-09-14 | 9.15 | 9.38 | 9.03 | 9.27 | 39,202万 |