银河微电
SH688689 前复权 STAR
37.79
-1.98
(-4.98%)
今开
40.15
最高
40.23
最低
37.72
昨收
39.77
振幅
6.31%
成交量
47,164.2万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
40.24
MA10
40.43
MA20
38.98
MA60
40.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.15 | 40.23 | 37.72 | 37.79 | 47,164万 |
| 2 | 2026-09-29 | 39.30 | 40.66 | 39.00 | 39.77 | 46,164万 |
| 3 | 2026-09-28 | 41.51 | 41.78 | 38.90 | 39.32 | 64,588万 |
| 4 | 2026-09-24 | 42.59 | 43.11 | 41.62 | 41.65 | 54,895万 |
| 5 | 2026-09-23 | 42.05 | 42.94 | 41.33 | 42.69 | 84,507万 |
| 6 | 2026-09-22 | 41.62 | 44.28 | 41.62 | 41.92 | 126,679万 |
| 7 | 2026-09-21 | 41.58 | 41.58 | 40.57 | 40.90 | 48,790万 |
| 8 | 2026-09-18 | 40.34 | 41.47 | 39.82 | 40.95 | 68,462万 |
| 9 | 2026-09-17 | 39.72 | 40.60 | 39.25 | 39.55 | 49,832万 |
| 10 | 2026-09-16 | 37.80 | 39.83 | 36.93 | 39.72 | 64,566万 |
| 11 | 2026-09-15 | 36.50 | 38.11 | 36.44 | 37.41 | 35,183万 |
| 12 | 2026-09-14 | 35.98 | 37.20 | 35.39 | 36.76 | 31,530万 |