珠海冠宇
SH688772 前复权 STAR
14.34
+0.17
(+1.20%)
今开
14.19
最高
14.61
最低
14.01
昨收
14.17
振幅
4.23%
成交量
203,149.9万
交易日数
1206
数据区间
2021-10-15 ~ 2026-09-30
MA5
14.00
MA10
13.86
MA20
14.32
MA60
14.73
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.19 | 14.61 | 14.01 | 14.34 | 203,150万 |
| 2 | 2026-09-29 | 13.90 | 14.29 | 13.86 | 14.17 | 222,319万 |
| 3 | 2026-09-28 | 14.11 | 14.15 | 13.60 | 13.86 | 158,141万 |
| 4 | 2026-09-24 | 13.63 | 14.28 | 13.55 | 14.03 | 282,572万 |
| 5 | 2026-09-23 | 13.79 | 13.83 | 13.59 | 13.62 | 125,220万 |
| 6 | 2026-09-22 | 13.60 | 13.98 | 13.53 | 13.81 | 245,983万 |
| 7 | 2026-09-21 | 13.70 | 13.80 | 13.49 | 13.51 | 207,795万 |
| 8 | 2026-09-18 | 13.76 | 13.93 | 13.68 | 13.68 | 158,502万 |
| 9 | 2026-09-17 | 13.92 | 13.92 | 13.44 | 13.66 | 149,859万 |
| 10 | 2026-09-16 | 13.66 | 13.93 | 13.43 | 13.89 | 181,102万 |
| 11 | 2026-09-15 | 13.70 | 13.89 | 13.54 | 13.69 | 104,218万 |
| 12 | 2026-09-14 | 13.80 | 14.09 | 13.75 | 13.76 | 171,678万 |