臻宝科技
SH688797 前复权 STAR
241.60
-14.42
(-5.63%)
今开
258.03
最高
258.99
最低
241.58
昨收
256.02
振幅
6.80%
成交量
20,088.8万
交易日数
70
数据区间
2026-06-24 ~ 2026-09-30
MA5
262.45
MA10
275.84
MA20
269.11
MA60
319.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 258.03 | 258.99 | 241.58 | 241.60 | 20,089万 |
| 2 | 2026-09-29 | 253.00 | 260.38 | 253.00 | 256.02 | 14,633万 |
| 3 | 2026-09-28 | 268.00 | 272.01 | 255.00 | 256.58 | 24,843万 |
| 4 | 2026-09-24 | 278.93 | 284.51 | 275.50 | 276.18 | 21,830万 |
| 5 | 2026-09-23 | 285.00 | 286.00 | 280.48 | 281.88 | 21,042万 |
| 6 | 2026-09-22 | 291.50 | 293.64 | 283.00 | 284.00 | 31,786万 |
| 7 | 2026-09-21 | 300.01 | 302.88 | 284.00 | 287.49 | 41,937万 |
| 8 | 2026-09-18 | 294.00 | 298.37 | 283.97 | 297.00 | 51,249万 |
| 9 | 2026-09-17 | 290.70 | 301.87 | 284.54 | 285.58 | 40,213万 |
| 10 | 2026-09-16 | 278.00 | 298.88 | 275.00 | 292.04 | 67,173万 |
| 11 | 2026-09-15 | 241.19 | 292.69 | 241.19 | 274.00 | 71,517万 |
| 12 | 2026-09-14 | 237.26 | 246.66 | 235.00 | 243.91 | 14,251万 |