菱电电控
SH688667 前复权 STAR
97.99
-4.80
(-4.67%)
今开
103.23
最高
103.26
最低
97.74
昨收
102.79
振幅
5.37%
成交量
6,659.3万
交易日数
1202
数据区间
2021-10-08 ~ 2026-09-30
MA5
101.60
MA10
99.49
MA20
96.27
MA60
92.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 103.23 | 103.26 | 97.74 | 97.99 | 6,659万 |
| 2 | 2026-09-29 | 98.99 | 103.98 | 98.66 | 102.79 | 7,339万 |
| 3 | 2026-09-28 | 104.00 | 105.02 | 97.00 | 98.76 | 10,243万 |
| 4 | 2026-09-24 | 103.35 | 107.88 | 103.20 | 104.83 | 9,769万 |
| 5 | 2026-09-23 | 97.84 | 104.77 | 97.84 | 103.61 | 9,557万 |
| 6 | 2026-09-22 | 99.35 | 100.00 | 97.35 | 98.20 | 6,970万 |
| 7 | 2026-09-21 | 98.59 | 100.00 | 97.51 | 98.39 | 5,617万 |
| 8 | 2026-09-18 | 96.27 | 99.80 | 94.00 | 98.59 | 8,678万 |
| 9 | 2026-09-17 | 97.95 | 98.80 | 94.30 | 94.38 | 6,096万 |
| 10 | 2026-09-16 | 93.50 | 97.98 | 91.43 | 97.37 | 11,161万 |
| 11 | 2026-09-15 | 95.43 | 96.29 | 92.47 | 92.69 | 5,916万 |
| 12 | 2026-09-14 | 92.09 | 94.23 | 89.88 | 93.73 | 5,764万 |