爱科赛博
SH688719 前复权 STAR
56.00
-2.80
(-4.76%)
今开
59.99
最高
59.99
最低
55.52
昨收
58.80
振幅
7.60%
成交量
34,730.2万
交易日数
727
数据区间
2023-09-28 ~ 2026-09-30
MA5
58.60
MA10
57.11
MA20
55.65
MA60
52.30
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.99 | 59.99 | 55.52 | 56.00 | 34,730万 |
| 2 | 2026-09-29 | 56.62 | 60.55 | 55.03 | 58.80 | 44,391万 |
| 3 | 2026-09-28 | 59.78 | 59.88 | 55.59 | 56.82 | 50,836万 |
| 4 | 2026-09-24 | 62.86 | 62.86 | 59.21 | 59.32 | 52,390万 |
| 5 | 2026-09-23 | 56.00 | 63.28 | 56.00 | 62.05 | 79,821万 |
| 6 | 2026-09-22 | 58.00 | 60.03 | 56.16 | 56.45 | 33,751万 |
| 7 | 2026-09-21 | 56.63 | 59.69 | 56.37 | 57.93 | 49,156万 |
| 8 | 2026-09-18 | 54.16 | 56.88 | 53.19 | 56.00 | 49,723万 |
| 9 | 2026-09-17 | 55.19 | 55.19 | 52.97 | 53.25 | 27,685万 |
| 10 | 2026-09-16 | 53.00 | 55.35 | 53.00 | 54.50 | 35,460万 |
| 11 | 2026-09-15 | 53.07 | 55.45 | 52.50 | 53.04 | 34,600万 |
| 12 | 2026-09-14 | 53.35 | 53.78 | 51.69 | 53.00 | 31,706万 |