金天钛业
SH688750 前复权 STAR
13.79
-0.06
(-0.43%)
今开
13.86
最高
13.96
最低
13.75
昨收
13.85
振幅
1.52%
成交量
10,230.4万
交易日数
454
数据区间
2024-11-20 ~ 2026-09-30
MA5
13.87
MA10
14.01
MA20
14.19
MA60
14.30
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.86 | 13.96 | 13.75 | 13.79 | 10,230万 |
| 2 | 2026-09-29 | 13.63 | 13.95 | 13.61 | 13.85 | 13,303万 |
| 3 | 2026-09-28 | 13.96 | 13.96 | 13.59 | 13.65 | 22,457万 |
| 4 | 2026-09-24 | 14.15 | 14.16 | 13.88 | 13.90 | 20,095万 |
| 5 | 2026-09-23 | 14.34 | 14.34 | 14.13 | 14.16 | 13,126万 |
| 6 | 2026-09-22 | 14.40 | 14.48 | 14.20 | 14.22 | 17,602万 |
| 7 | 2026-09-21 | 14.20 | 14.34 | 14.15 | 14.32 | 15,695万 |
| 8 | 2026-09-18 | 14.00 | 14.19 | 13.94 | 14.16 | 18,498万 |
| 9 | 2026-09-17 | 14.05 | 14.15 | 13.88 | 13.91 | 15,597万 |
| 10 | 2026-09-16 | 13.92 | 14.19 | 13.82 | 14.14 | 15,693万 |
| 11 | 2026-09-15 | 14.08 | 14.13 | 13.90 | 13.92 | 15,181万 |
| 12 | 2026-09-14 | 13.95 | 14.22 | 13.94 | 14.07 | 12,600万 |