伟创电气
SH688698 前复权 STAR
41.58
-0.59
(-1.40%)
今开
42.38
最高
42.98
最低
41.56
昨收
42.17
振幅
3.37%
成交量
18,023.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
42.87
MA10
43.15
MA20
42.55
MA60
45.65
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.38 | 42.98 | 41.56 | 41.58 | 18,023万 |
| 2 | 2026-09-29 | 42.00 | 42.81 | 41.60 | 42.17 | 17,854万 |
| 3 | 2026-09-28 | 43.70 | 44.10 | 41.93 | 42.26 | 25,427万 |
| 4 | 2026-09-24 | 44.38 | 45.59 | 43.87 | 43.87 | 27,286万 |
| 5 | 2026-09-23 | 44.14 | 44.95 | 43.80 | 44.45 | 25,343万 |
| 6 | 2026-09-22 | 44.63 | 45.00 | 43.74 | 44.37 | 24,090万 |
| 7 | 2026-09-21 | 43.30 | 45.38 | 43.27 | 44.28 | 45,115万 |
| 8 | 2026-09-18 | 43.14 | 44.30 | 43.10 | 43.30 | 26,182万 |
| 9 | 2026-09-17 | 42.00 | 43.74 | 41.70 | 43.03 | 38,299万 |
| 10 | 2026-09-16 | 41.30 | 42.46 | 40.52 | 42.20 | 23,757万 |
| 11 | 2026-09-15 | 41.70 | 41.77 | 40.93 | 41.20 | 25,691万 |
| 12 | 2026-09-14 | 40.05 | 42.47 | 39.39 | 41.89 | 44,874万 |