聚石化学
SH688669 前复权 STAR
60.50
-2.15
(-3.43%)
今开
63.00
最高
63.47
最低
60.28
昨收
62.65
振幅
5.09%
成交量
11,775.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
64.23
MA10
66.49
MA20
68.46
MA60
71.24
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 63.00 | 63.47 | 60.28 | 60.50 | 11,775万 |
| 2 | 2026-09-29 | 62.65 | 63.42 | 61.50 | 62.65 | 13,287万 |
| 3 | 2026-09-28 | 66.88 | 67.19 | 62.00 | 62.03 | 22,372万 |
| 4 | 2026-09-24 | 69.40 | 69.55 | 66.68 | 66.92 | 17,936万 |
| 5 | 2026-09-23 | 70.50 | 72.38 | 68.75 | 69.07 | 29,879万 |
| 6 | 2026-09-22 | 69.22 | 71.20 | 68.10 | 70.00 | 31,791万 |
| 7 | 2026-09-21 | 69.23 | 69.98 | 66.41 | 68.10 | 23,018万 |
| 8 | 2026-09-18 | 69.20 | 71.28 | 68.21 | 68.80 | 20,578万 |
| 9 | 2026-09-17 | 68.00 | 71.68 | 67.04 | 68.50 | 29,146万 |
| 10 | 2026-09-16 | 68.98 | 68.98 | 66.50 | 68.31 | 13,812万 |
| 11 | 2026-09-15 | 67.46 | 69.12 | 66.73 | 67.67 | 15,676万 |
| 12 | 2026-09-14 | 67.19 | 68.34 | 65.12 | 67.55 | 18,747万 |