通源环境
SH688679 前复权 STAR
38.30
-0.59
(-1.52%)
今开
39.10
最高
39.60
最低
38.22
昨收
38.89
振幅
3.55%
成交量
13,881.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
39.31
MA10
40.40
MA20
41.24
MA60
37.66
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.10 | 39.60 | 38.22 | 38.30 | 13,881万 |
| 2 | 2026-09-29 | 37.95 | 39.99 | 37.69 | 38.89 | 24,217万 |
| 3 | 2026-09-28 | 39.60 | 40.06 | 37.50 | 37.94 | 29,687万 |
| 4 | 2026-09-24 | 41.60 | 41.95 | 39.50 | 39.60 | 35,648万 |
| 5 | 2026-09-23 | 40.99 | 42.69 | 40.17 | 41.80 | 43,763万 |
| 6 | 2026-09-22 | 40.70 | 41.71 | 40.01 | 40.43 | 28,670万 |
| 7 | 2026-09-21 | 43.00 | 43.07 | 40.34 | 40.56 | 42,024万 |
| 8 | 2026-09-18 | 42.00 | 43.78 | 41.43 | 42.57 | 44,853万 |
| 9 | 2026-09-17 | 41.80 | 43.79 | 41.10 | 41.91 | 45,890万 |
| 10 | 2026-09-16 | 42.52 | 42.74 | 41.04 | 42.01 | 26,003万 |
| 11 | 2026-09-15 | 43.37 | 44.32 | 41.41 | 41.86 | 41,087万 |
| 12 | 2026-09-14 | 41.80 | 44.95 | 39.51 | 43.37 | 68,379万 |