益诺思
SH688710 前复权 STAR
105.20
+8.40
(+8.68%)
今开
99.05
最高
107.99
最低
95.31
昨收
96.80
振幅
13.10%
成交量
56,053.6万
交易日数
503
数据区间
2024-09-03 ~ 2026-09-30
MA5
99.56
MA10
95.95
MA20
89.14
MA60
85.05
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 99.05 | 107.99 | 95.31 | 105.20 | 56,054万 |
| 2 | 2026-09-29 | 94.48 | 103.91 | 94.17 | 96.80 | 34,024万 |
| 3 | 2026-09-28 | 96.00 | 97.97 | 94.06 | 95.05 | 31,664万 |
| 4 | 2026-09-24 | 101.97 | 102.97 | 96.00 | 96.00 | 49,863万 |
| 5 | 2026-09-23 | 92.05 | 105.50 | 92.05 | 104.77 | 69,167万 |
| 6 | 2026-09-22 | 95.00 | 98.47 | 90.30 | 91.57 | 35,159万 |
| 7 | 2026-09-21 | 94.90 | 97.00 | 93.02 | 95.60 | 29,874万 |
| 8 | 2026-09-18 | 91.48 | 95.20 | 89.25 | 94.92 | 31,864万 |
| 9 | 2026-09-17 | 88.10 | 92.70 | 87.43 | 90.19 | 19,688万 |
| 10 | 2026-09-16 | 86.50 | 90.24 | 84.53 | 89.38 | 27,889万 |
| 11 | 2026-09-15 | 86.70 | 87.96 | 84.88 | 85.16 | 18,196万 |
| 12 | 2026-09-14 | 82.00 | 87.93 | 80.19 | 87.30 | 31,670万 |