海泰新光
SH688677 前复权 STAR
76.06
-0.34
(-0.45%)
今开
77.00
最高
79.20
最低
75.60
昨收
76.40
振幅
4.71%
成交量
32,609.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
79.13
MA10
80.06
MA20
82.65
MA60
80.26
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 77.00 | 79.20 | 75.60 | 76.06 | 32,609万 |
| 2 | 2026-09-29 | 74.60 | 77.40 | 73.56 | 76.40 | 32,981万 |
| 3 | 2026-09-28 | 81.38 | 81.40 | 73.77 | 74.70 | 52,335万 |
| 4 | 2026-09-24 | 87.00 | 87.00 | 81.01 | 81.01 | 60,842万 |
| 5 | 2026-09-23 | 79.55 | 89.40 | 78.76 | 87.48 | 95,212万 |
| 6 | 2026-09-22 | 81.90 | 84.13 | 78.57 | 79.28 | 66,877万 |
| 7 | 2026-09-21 | 82.80 | 83.50 | 81.10 | 81.35 | 44,294万 |
| 8 | 2026-09-18 | 80.34 | 83.30 | 80.20 | 82.00 | 48,132万 |
| 9 | 2026-09-17 | 82.00 | 83.62 | 79.72 | 80.00 | 44,605万 |
| 10 | 2026-09-16 | 78.62 | 83.35 | 77.96 | 82.35 | 55,773万 |
| 11 | 2026-09-15 | 77.47 | 80.43 | 76.77 | 78.25 | 47,461万 |
| 12 | 2026-09-14 | 78.00 | 78.99 | 75.21 | 77.55 | 74,199万 |