成大生物
SH688739 前复权 STAR
21.02
+0.47
(+2.29%)
今开
20.57
最高
21.17
最低
20.57
昨收
20.55
振幅
2.92%
成交量
24,397.7万
交易日数
1194
数据区间
2021-10-28 ~ 2026-09-30
MA5
20.75
MA10
20.53
MA20
20.40
MA60
20.33
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.57 | 21.17 | 20.57 | 21.02 | 24,398万 |
| 2 | 2026-09-29 | 20.50 | 20.82 | 20.50 | 20.55 | 8,911万 |
| 3 | 2026-09-28 | 20.82 | 20.95 | 20.50 | 20.64 | 14,369万 |
| 4 | 2026-09-24 | 20.87 | 21.09 | 20.62 | 20.62 | 12,882万 |
| 5 | 2026-09-23 | 21.04 | 21.14 | 20.90 | 20.92 | 18,889万 |
| 6 | 2026-09-22 | 20.74 | 21.09 | 20.70 | 20.98 | 23,307万 |
| 7 | 2026-09-21 | 20.44 | 20.84 | 20.28 | 20.78 | 23,123万 |
| 8 | 2026-09-18 | 19.90 | 20.28 | 19.90 | 20.14 | 13,830万 |
| 9 | 2026-09-17 | 19.70 | 19.90 | 19.67 | 19.90 | 10,376万 |
| 10 | 2026-09-16 | 19.60 | 19.76 | 19.58 | 19.76 | 8,547万 |
| 11 | 2026-09-15 | 19.99 | 19.99 | 19.64 | 19.66 | 7,549万 |
| 12 | 2026-09-14 | 19.77 | 20.05 | 19.60 | 19.94 | 12,301万 |