视涯科技
SH688781 前复权 STAR
40.21
-1.05
(-2.54%)
今开
41.59
最高
42.47
最低
40.15
昨收
41.26
振幅
5.62%
成交量
36,832.9万
交易日数
130
数据区间
2026-03-25 ~ 2026-09-30
MA5
44.03
MA10
43.03
MA20
41.00
MA60
39.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.59 | 42.47 | 40.15 | 40.21 | 36,833万 |
| 2 | 2026-09-29 | 41.35 | 42.79 | 40.83 | 41.26 | 36,646万 |
| 3 | 2026-09-28 | 45.50 | 45.60 | 41.95 | 42.09 | 52,396万 |
| 4 | 2026-09-24 | 49.88 | 51.55 | 45.02 | 45.02 | 82,802万 |
| 5 | 2026-09-23 | 51.94 | 53.02 | 50.00 | 51.56 | 99,205万 |
| 6 | 2026-09-22 | 43.99 | 51.95 | 43.99 | 51.95 | 114,741万 |
| 7 | 2026-09-21 | 40.00 | 43.49 | 40.00 | 43.29 | 43,285万 |
| 8 | 2026-09-18 | 38.55 | 39.99 | 38.55 | 39.66 | 23,362万 |
| 9 | 2026-09-17 | 36.02 | 39.59 | 35.84 | 38.96 | 36,031万 |
| 10 | 2026-09-16 | 35.38 | 36.63 | 35.15 | 36.30 | 11,404万 |
| 11 | 2026-09-15 | 35.37 | 36.42 | 35.16 | 35.35 | 10,671万 |
| 12 | 2026-09-14 | 34.83 | 36.10 | 34.29 | 35.50 | 12,990万 |