新风光
SH688663 前复权 STAR
56.98
+0.65
(+1.15%)
今开
56.58
最高
57.60
最低
55.90
昨收
56.33
振幅
3.02%
成交量
23,587.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.18
MA10
56.33
MA20
55.59
MA60
53.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.58 | 57.60 | 55.90 | 56.98 | 23,587万 |
| 2 | 2026-09-29 | 54.18 | 56.88 | 54.18 | 56.33 | 18,497万 |
| 3 | 2026-09-28 | 56.46 | 56.95 | 54.51 | 54.72 | 21,288万 |
| 4 | 2026-09-24 | 57.50 | 57.88 | 55.69 | 55.83 | 20,240万 |
| 5 | 2026-09-23 | 57.57 | 58.80 | 56.95 | 57.05 | 18,658万 |
| 6 | 2026-09-22 | 57.28 | 59.65 | 57.28 | 57.65 | 31,112万 |
| 7 | 2026-09-21 | 56.20 | 57.98 | 56.20 | 57.48 | 25,143万 |
| 8 | 2026-09-18 | 55.60 | 57.00 | 55.60 | 56.20 | 20,747万 |
| 9 | 2026-09-17 | 56.00 | 56.78 | 55.00 | 55.54 | 18,260万 |
| 10 | 2026-09-16 | 54.54 | 56.17 | 54.54 | 55.56 | 15,862万 |
| 11 | 2026-09-15 | 55.23 | 55.90 | 54.78 | 54.85 | 13,416万 |
| 12 | 2026-09-14 | 54.07 | 55.95 | 52.99 | 55.35 | 16,729万 |