厦钨新能
SH688778 前复权 STAR
43.87
+1.70
(+4.03%)
今开
41.94
最高
44.58
最低
41.70
昨收
42.17
振幅
6.83%
成交量
104,894.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
42.37
MA10
43.36
MA20
43.73
MA60
45.52
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.94 | 44.58 | 41.70 | 43.87 | 104,894万 |
| 2 | 2026-09-29 | 40.65 | 42.54 | 40.45 | 42.17 | 77,912万 |
| 3 | 2026-09-28 | 41.96 | 42.10 | 40.00 | 40.35 | 51,619万 |
| 4 | 2026-09-24 | 43.21 | 43.57 | 42.13 | 42.15 | 34,918万 |
| 5 | 2026-09-23 | 43.28 | 43.57 | 42.85 | 43.33 | 31,564万 |
| 6 | 2026-09-22 | 43.24 | 44.47 | 43.09 | 43.18 | 61,143万 |
| 7 | 2026-09-21 | 44.96 | 45.23 | 43.06 | 43.60 | 70,500万 |
| 8 | 2026-09-18 | 44.76 | 45.50 | 44.50 | 45.22 | 39,885万 |
| 9 | 2026-09-17 | 44.99 | 45.60 | 44.25 | 44.37 | 38,857万 |
| 10 | 2026-09-16 | 45.19 | 45.80 | 43.81 | 45.37 | 80,129万 |
| 11 | 2026-09-15 | 42.55 | 46.16 | 42.36 | 45.18 | 106,619万 |
| 12 | 2026-09-14 | 41.76 | 42.81 | 41.27 | 42.41 | 38,164万 |