灿芯股份
SH688691 前复权 STAR
58.32
-3.11
(-5.06%)
今开
61.58
最高
62.48
最低
58.32
昨收
61.43
振幅
6.77%
成交量
29,696.5万
交易日数
602
数据区间
2024-04-11 ~ 2026-09-30
MA5
62.01
MA10
62.94
MA20
62.00
MA60
69.27
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.58 | 62.48 | 58.32 | 58.32 | 29,697万 |
| 2 | 2026-09-29 | 59.68 | 61.94 | 59.40 | 61.43 | 30,532万 |
| 3 | 2026-09-28 | 64.08 | 64.35 | 59.46 | 60.47 | 42,133万 |
| 4 | 2026-09-24 | 64.41 | 66.00 | 64.31 | 64.35 | 24,858万 |
| 5 | 2026-09-23 | 65.95 | 66.37 | 64.86 | 65.49 | 24,424万 |
| 6 | 2026-09-22 | 67.39 | 68.30 | 65.31 | 65.55 | 36,190万 |
| 7 | 2026-09-21 | 65.51 | 66.24 | 64.60 | 65.27 | 30,329万 |
| 8 | 2026-09-18 | 62.69 | 66.21 | 62.50 | 65.03 | 48,137万 |
| 9 | 2026-09-17 | 61.51 | 63.36 | 61.03 | 61.62 | 27,410万 |
| 10 | 2026-09-16 | 58.83 | 62.33 | 58.30 | 61.90 | 34,196万 |
| 11 | 2026-09-15 | 58.29 | 60.60 | 58.01 | 58.83 | 24,300万 |
| 12 | 2026-09-14 | 58.30 | 59.18 | 57.21 | 58.53 | 28,318万 |