沐曦股份
SH688802 前复权 STAR
497.08
-21.38
(-4.12%)
今开
523.95
最高
524.97
最低
490.00
昨收
518.46
振幅
6.74%
成交量
28,309.2万
交易日数
192
数据区间
2025-12-17 ~ 2026-09-30
MA5
531.76
MA10
538.27
MA20
545.75
MA60
692.41
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 523.95 | 524.97 | 490.00 | 497.08 | 28,309万 |
| 2 | 2026-09-29 | 523.00 | 525.00 | 512.78 | 518.46 | 20,088万 |
| 3 | 2026-09-28 | 550.03 | 558.01 | 515.02 | 519.99 | 36,232万 |
| 4 | 2026-09-24 | 562.00 | 575.98 | 556.86 | 556.86 | 27,226万 |
| 5 | 2026-09-23 | 582.86 | 585.65 | 561.50 | 566.42 | 31,414万 |
| 6 | 2026-09-22 | 571.42 | 614.60 | 571.42 | 581.00 | 59,152万 |
| 7 | 2026-09-21 | 551.00 | 571.99 | 541.34 | 564.00 | 65,210万 |
| 8 | 2026-09-18 | 535.00 | 585.20 | 535.00 | 554.83 | 99,595万 |
| 9 | 2026-09-17 | 460.00 | 547.00 | 451.10 | 546.50 | 146,129万 |
| 10 | 2026-09-16 | 472.51 | 483.77 | 466.28 | 477.56 | 18,945万 |
| 11 | 2026-09-15 | 459.63 | 489.90 | 456.23 | 475.02 | 16,570万 |
| 12 | 2026-09-14 | 475.00 | 475.00 | 458.01 | 461.10 | 14,095万 |