海天瑞声
SH688787 前复权 STAR
85.02
-3.38
(-3.82%)
今开
91.11
最高
91.11
最低
84.16
昨收
88.40
振幅
7.86%
成交量
17,365.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
88.59
MA10
89.82
MA20
90.92
MA60
100.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 91.11 | 91.11 | 84.16 | 85.02 | 17,366万 |
| 2 | 2026-09-29 | 86.55 | 89.29 | 86.32 | 88.40 | 10,349万 |
| 3 | 2026-09-28 | 91.07 | 91.07 | 85.41 | 87.05 | 15,391万 |
| 4 | 2026-09-24 | 92.01 | 92.62 | 89.86 | 89.90 | 10,976万 |
| 5 | 2026-09-23 | 93.38 | 93.80 | 91.28 | 92.56 | 14,105万 |
| 6 | 2026-09-22 | 92.90 | 94.90 | 92.51 | 92.98 | 21,782万 |
| 7 | 2026-09-21 | 93.00 | 93.66 | 90.80 | 91.35 | 14,356万 |
| 8 | 2026-09-18 | 89.82 | 92.28 | 89.82 | 91.60 | 14,222万 |
| 9 | 2026-09-17 | 89.30 | 91.00 | 88.50 | 89.82 | 12,144万 |
| 10 | 2026-09-16 | 87.99 | 90.19 | 86.86 | 89.56 | 12,626万 |
| 11 | 2026-09-15 | 89.50 | 91.17 | 87.89 | 88.26 | 13,605万 |
| 12 | 2026-09-14 | 86.73 | 89.95 | 86.01 | 88.29 | 13,295万 |