影石创新
SH688775 前复权 STAR
90.18
-0.49
(-0.54%)
今开
90.68
最高
91.97
最低
89.79
昨收
90.67
振幅
2.40%
成交量
28,536.6万
交易日数
321
数据区间
2025-06-11 ~ 2026-09-30
MA5
91.27
MA10
93.29
MA20
97.75
MA60
118.69
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 90.68 | 91.97 | 89.79 | 90.18 | 28,537万 |
| 2 | 2026-09-29 | 89.33 | 91.74 | 89.08 | 90.67 | 31,522万 |
| 3 | 2026-09-28 | 90.78 | 93.16 | 89.28 | 89.72 | 47,274万 |
| 4 | 2026-09-24 | 94.01 | 94.65 | 90.76 | 90.78 | 49,275万 |
| 5 | 2026-09-23 | 95.49 | 97.19 | 94.60 | 95.00 | 47,570万 |
| 6 | 2026-09-22 | 95.30 | 97.18 | 94.65 | 94.68 | 50,326万 |
| 7 | 2026-09-21 | 97.88 | 97.89 | 94.63 | 94.87 | 46,076万 |
| 8 | 2026-09-18 | 94.88 | 97.99 | 94.62 | 97.25 | 48,352万 |
| 9 | 2026-09-17 | 94.80 | 96.20 | 93.70 | 94.39 | 31,761万 |
| 10 | 2026-09-16 | 93.37 | 95.55 | 92.08 | 95.34 | 43,072万 |
| 11 | 2026-09-15 | 94.52 | 96.26 | 93.50 | 93.63 | 29,571万 |
| 12 | 2026-09-14 | 93.68 | 95.50 | 92.61 | 94.30 | 29,168万 |