健信超导
SH688805 前复权 STAR
38.83
+0.33
(+0.86%)
今开
38.90
最高
39.85
最低
38.80
昨收
38.50
振幅
2.73%
成交量
8,676.5万
交易日数
187
数据区间
2025-12-24 ~ 2026-09-30
MA5
39.39
MA10
39.60
MA20
40.01
MA60
40.20
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.90 | 39.85 | 38.80 | 38.83 | 8,677万 |
| 2 | 2026-09-29 | 38.55 | 38.94 | 38.28 | 38.50 | 5,185万 |
| 3 | 2026-09-28 | 39.70 | 40.27 | 37.85 | 38.59 | 10,497万 |
| 4 | 2026-09-24 | 41.18 | 41.18 | 39.87 | 39.87 | 9,718万 |
| 5 | 2026-09-23 | 40.57 | 41.80 | 40.21 | 41.18 | 12,450万 |
| 6 | 2026-09-22 | 40.42 | 40.87 | 40.02 | 40.57 | 11,670万 |
| 7 | 2026-09-21 | 40.08 | 40.84 | 39.48 | 39.81 | 15,094万 |
| 8 | 2026-09-18 | 39.30 | 40.50 | 39.30 | 40.08 | 10,922万 |
| 9 | 2026-09-17 | 39.60 | 39.78 | 38.91 | 39.03 | 6,254万 |
| 10 | 2026-09-16 | 38.64 | 39.78 | 38.37 | 39.55 | 8,451万 |
| 11 | 2026-09-15 | 38.40 | 39.00 | 38.10 | 38.64 | 4,791万 |
| 12 | 2026-09-14 | 38.20 | 39.46 | 37.58 | 38.65 | 7,851万 |