ST嘉必优
SH688089 Forward-adjusted STAR
8.42
-0.05
(-0.59%)
Open
8.47
High
8.54
Low
8.42
Prev close
8.47
Amplitude
1.42%
Volume
10,122.2万
Trading days
1200
Data range
2021-10-08 ~ 2026-09-30
MA5
8.44
MA10
8.49
MA20
8.59
MA60
8.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.47 | 8.54 | 8.42 | 8.42 | 10,122万 |
| 2 | 2026-09-29 | 8.29 | 8.53 | 8.29 | 8.47 | 9,756万 |
| 3 | 2026-09-28 | 8.46 | 8.49 | 8.30 | 8.35 | 11,129万 |
| 4 | 2026-09-24 | 8.50 | 8.57 | 8.43 | 8.46 | 9,097万 |
| 5 | 2026-09-23 | 8.65 | 8.68 | 8.51 | 8.51 | 9,986万 |
| 6 | 2026-09-22 | 8.70 | 8.71 | 8.58 | 8.65 | 8,335万 |
| 7 | 2026-09-21 | 8.47 | 8.71 | 8.41 | 8.70 | 14,313万 |
| 8 | 2026-09-18 | 8.43 | 8.63 | 8.43 | 8.47 | 10,862万 |
| 9 | 2026-09-17 | 8.30 | 8.58 | 8.26 | 8.49 | 15,769万 |
| 10 | 2026-09-16 | 8.57 | 8.60 | 8.31 | 8.33 | 20,743万 |
| 11 | 2026-09-15 | 8.73 | 8.77 | 8.51 | 8.51 | 16,522万 |
| 12 | 2026-09-14 | 8.48 | 8.81 | 8.45 | 8.77 | 14,050万 |
52W
Data range
6.91
7.5%
27.05
High/low over the last 250 trading days, and where the price sits.
← Stocks