唯赛勃
SH688718 前复权 STAR
14.67
-0.18
(-1.21%)
今开
14.99
最高
14.99
最低
14.52
昨收
14.85
振幅
3.16%
成交量
11,504.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
14.98
MA10
14.64
MA20
14.21
MA60
13.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.99 | 14.99 | 14.52 | 14.67 | 11,505万 |
| 2 | 2026-09-29 | 14.90 | 14.95 | 14.61 | 14.85 | 10,956万 |
| 3 | 2026-09-28 | 15.32 | 15.32 | 14.70 | 14.82 | 20,666万 |
| 4 | 2026-09-24 | 15.40 | 15.56 | 15.11 | 15.13 | 18,191万 |
| 5 | 2026-09-23 | 15.28 | 15.59 | 15.00 | 15.43 | 26,322万 |
| 6 | 2026-09-22 | 14.57 | 15.53 | 14.57 | 15.31 | 35,060万 |
| 7 | 2026-09-21 | 14.17 | 14.70 | 14.00 | 14.60 | 24,254万 |
| 8 | 2026-09-18 | 13.87 | 14.29 | 13.87 | 14.11 | 14,197万 |
| 9 | 2026-09-17 | 13.56 | 13.93 | 13.32 | 13.86 | 13,327万 |
| 10 | 2026-09-16 | 13.34 | 13.71 | 13.10 | 13.63 | 13,970万 |
| 11 | 2026-09-15 | 13.68 | 13.68 | 13.23 | 13.28 | 14,298万 |
| 12 | 2026-09-14 | 13.13 | 13.64 | 13.12 | 13.46 | 14,776万 |