海光信息
SH688041 Forward-adjusted STAR
226.80
-9.08
(-3.85%)
Open
236.20
High
238.00
Low
226.10
Prev close
235.88
Amplitude
5.04%
Volume
177,269.2万
Trading days
993
Data range
2022-08-12 ~ 2026-09-30
MA5
240.63
MA10
241.41
MA20
238.91
MA60
273.27
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 236.20 | 238.00 | 226.10 | 226.80 | 177,269万 |
| 2 | 2026-09-29 | 239.02 | 241.49 | 232.00 | 235.88 | 176,485万 |
| 3 | 2026-09-28 | 246.93 | 246.93 | 238.30 | 240.50 | 172,248万 |
| 4 | 2026-09-24 | 249.50 | 255.56 | 247.70 | 248.30 | 168,735万 |
| 5 | 2026-09-23 | 258.50 | 259.80 | 251.38 | 251.66 | 195,081万 |
| 6 | 2026-09-22 | 265.00 | 269.74 | 254.60 | 256.00 | 427,339万 |
| 7 | 2026-09-21 | 247.00 | 247.38 | 241.04 | 246.45 | 235,113万 |
| 8 | 2026-09-18 | 236.89 | 245.80 | 236.89 | 241.38 | 268,314万 |
| 9 | 2026-09-17 | 233.00 | 238.20 | 231.50 | 232.00 | 129,250万 |
| 10 | 2026-09-16 | 224.98 | 237.51 | 224.00 | 235.09 | 194,003万 |
| 11 | 2026-09-15 | 224.60 | 231.50 | 222.60 | 224.60 | 148,209万 |
| 12 | 2026-09-14 | 225.60 | 227.80 | 220.77 | 223.69 | 147,998万 |
52W
Data range
195.97
15.5%
395.17
High/low over the last 250 trading days, and where the price sits.
← Stocks