有方科技
SH688159 Forward-adjusted STAR
34.97
-1.58
(-4.32%)
Open
36.55
High
36.68
Low
34.90
Prev close
36.55
Amplitude
4.87%
Volume
34,474.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
36.16
MA10
36.43
MA20
35.19
MA60
33.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.55 | 36.68 | 34.90 | 34.97 | 34,475万 |
| 2 | 2026-09-29 | 34.76 | 36.95 | 34.54 | 36.55 | 39,841万 |
| 3 | 2026-09-28 | 36.52 | 36.52 | 34.39 | 34.78 | 35,406万 |
| 4 | 2026-09-24 | 37.62 | 37.86 | 36.48 | 36.62 | 44,393万 |
| 5 | 2026-09-23 | 37.61 | 38.13 | 37.03 | 37.90 | 45,486万 |
| 6 | 2026-09-22 | 37.23 | 38.00 | 37.23 | 37.60 | 37,614万 |
| 7 | 2026-09-21 | 36.80 | 37.70 | 36.59 | 37.23 | 45,700万 |
| 8 | 2026-09-18 | 36.01 | 37.16 | 35.77 | 36.53 | 47,313万 |
| 9 | 2026-09-17 | 35.65 | 36.52 | 35.24 | 35.85 | 48,568万 |
| 10 | 2026-09-16 | 34.15 | 36.98 | 33.50 | 36.31 | 71,699万 |
| 11 | 2026-09-15 | 32.04 | 35.67 | 31.82 | 33.76 | 55,060万 |
| 12 | 2026-09-14 | 32.24 | 32.89 | 31.66 | 32.28 | 15,483万 |
52W
Data range
26.69
14.6%
83.55
High/low over the last 250 trading days, and where the price sits.
← Stocks