联讯仪器
SH688808 前复权 STAR
1,546.63
+50.63
(+3.38%)
今开
1,500.00
最高
1,566.99
最低
1,489.62
昨收
1,496.00
振幅
5.17%
成交量
14,713.5万
交易日数
109
数据区间
2026-04-24 ~ 2026-09-30
MA5
1,512.04
MA10
1,554.47
MA20
1,614.71
MA60
1,474.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1,500.00 | 1,566.99 | 1,489.62 | 1,546.63 | 14,713万 |
| 2 | 2026-09-29 | 1,461.00 | 1,528.00 | 1,438.02 | 1,496.00 | 10,920万 |
| 3 | 2026-09-28 | 1,493.93 | 1,516.89 | 1,435.81 | 1,469.59 | 6,549万 |
| 4 | 2026-09-24 | 1,536.89 | 1,540.45 | 1,507.44 | 1,507.44 | 4,753万 |
| 5 | 2026-09-23 | 1,567.57 | 1,576.35 | 1,533.78 | 1,540.55 | 7,033万 |
| 6 | 2026-09-22 | 1,580.47 | 1,618.62 | 1,554.15 | 1,564.87 | 7,633万 |
| 7 | 2026-09-21 | 1,674.32 | 1,675.68 | 1,540.54 | 1,580.47 | 11,822万 |
| 8 | 2026-09-18 | 1,635.14 | 1,674.32 | 1,594.73 | 1,667.57 | 9,399万 |
| 9 | 2026-09-17 | 1,554.05 | 1,635.14 | 1,547.32 | 1,602.03 | 9,382万 |
| 10 | 2026-09-16 | 1,559.46 | 1,601.35 | 1,535.73 | 1,569.51 | 10,082万 |
| 11 | 2026-09-15 | 1,628.38 | 1,631.76 | 1,549.32 | 1,559.32 | 9,506万 |
| 12 | 2026-09-14 | 1,635.14 | 1,685.81 | 1,600.00 | 1,629.72 | 7,113万 |