中芯国际
SH688981 前复权 STAR
111.99
-5.52
(-4.70%)
今开
117.77
最高
118.18
最低
111.29
昨收
117.51
振幅
5.86%
成交量
428,745.7万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
117.49
MA10
119.34
MA20
119.63
MA60
130.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 117.77 | 118.18 | 111.29 | 111.99 | 428,746万 |
| 2 | 2026-09-29 | 116.57 | 117.80 | 116.26 | 117.51 | 183,806万 |
| 3 | 2026-09-28 | 119.51 | 119.62 | 115.29 | 116.56 | 269,354万 |
| 4 | 2026-09-24 | 121.10 | 121.39 | 119.63 | 119.98 | 186,610万 |
| 5 | 2026-09-23 | 122.40 | 122.41 | 120.80 | 121.39 | 183,422万 |
| 6 | 2026-09-22 | 124.10 | 125.61 | 121.82 | 122.41 | 321,425万 |
| 7 | 2026-09-21 | 122.60 | 123.94 | 120.96 | 122.01 | 258,705万 |
| 8 | 2026-09-18 | 120.78 | 123.43 | 119.93 | 122.00 | 387,220万 |
| 9 | 2026-09-17 | 119.50 | 120.77 | 117.90 | 118.62 | 245,086万 |
| 10 | 2026-09-16 | 114.86 | 120.99 | 114.60 | 120.90 | 394,365万 |
| 11 | 2026-09-15 | 113.61 | 117.37 | 113.60 | 114.86 | 255,207万 |
| 12 | 2026-09-14 | 116.80 | 116.80 | 113.96 | 114.07 | 277,147万 |