格科微
SH688728 前复权 STAR
13.95
-0.10
(-0.71%)
今开
14.19
最高
14.19
最低
13.88
昨收
14.05
振幅
2.21%
成交量
151,564.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
14.19
MA10
14.43
MA20
14.29
MA60
15.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.19 | 14.19 | 13.88 | 13.95 | 151,565万 |
| 2 | 2026-09-29 | 13.83 | 14.20 | 13.77 | 14.05 | 134,914万 |
| 3 | 2026-09-28 | 14.33 | 14.40 | 13.67 | 13.81 | 211,185万 |
| 4 | 2026-09-24 | 14.74 | 14.77 | 14.38 | 14.39 | 166,844万 |
| 5 | 2026-09-23 | 14.85 | 14.89 | 14.66 | 14.74 | 187,226万 |
| 6 | 2026-09-22 | 14.95 | 15.08 | 14.74 | 14.84 | 284,524万 |
| 7 | 2026-09-21 | 15.00 | 15.11 | 14.69 | 14.79 | 285,060万 |
| 8 | 2026-09-18 | 14.55 | 15.10 | 14.49 | 14.92 | 321,884万 |
| 9 | 2026-09-17 | 14.31 | 14.66 | 14.13 | 14.39 | 220,211万 |
| 10 | 2026-09-16 | 14.03 | 14.51 | 13.97 | 14.41 | 248,866万 |
| 11 | 2026-09-15 | 13.83 | 14.14 | 13.79 | 14.04 | 189,216万 |
| 12 | 2026-09-14 | 13.85 | 13.98 | 13.64 | 13.90 | 113,768万 |