迈信林
SH688685 前复权 STAR
41.11
+1.41
(+3.55%)
今开
40.60
最高
41.94
最低
39.02
昨收
39.70
振幅
7.36%
成交量
133,744.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
36.66
MA10
36.14
MA20
36.49
MA60
39.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.60 | 41.94 | 39.02 | 41.11 | 133,744万 |
| 2 | 2026-09-29 | 33.74 | 39.70 | 33.20 | 39.70 | 88,716万 |
| 3 | 2026-09-28 | 34.38 | 34.38 | 31.83 | 33.08 | 40,988万 |
| 4 | 2026-09-24 | 34.47 | 35.79 | 33.97 | 34.52 | 31,125万 |
| 5 | 2026-09-23 | 35.27 | 35.36 | 33.40 | 34.87 | 48,570万 |
| 6 | 2026-09-22 | 35.68 | 36.17 | 35.09 | 35.65 | 30,691万 |
| 7 | 2026-09-21 | 36.00 | 36.93 | 34.85 | 35.33 | 47,453万 |
| 8 | 2026-09-18 | 36.15 | 36.28 | 35.16 | 36.00 | 24,777万 |
| 9 | 2026-09-17 | 35.58 | 36.53 | 35.40 | 35.43 | 25,179万 |
| 10 | 2026-09-16 | 34.19 | 36.00 | 34.06 | 35.70 | 27,204万 |
| 11 | 2026-09-15 | 37.58 | 37.58 | 34.20 | 34.21 | 32,923万 |
| 12 | 2026-09-14 | 35.18 | 35.33 | 34.00 | 35.09 | 24,994万 |