巨一科技
SH688162 Forward-adjusted STAR
25.86
+0.06
(+0.23%)
Open
25.71
High
26.48
Low
25.68
Prev close
25.80
Amplitude
3.10%
Volume
15,502.9万
Trading days
1188
Data range
2021-11-10 ~ 2026-09-30
MA5
25.44
MA10
24.82
MA20
24.34
MA60
23.09
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.71 | 26.48 | 25.68 | 25.86 | 15,503万 |
| 2 | 2026-09-29 | 25.02 | 25.93 | 24.69 | 25.80 | 14,437万 |
| 3 | 2026-09-28 | 24.95 | 25.79 | 24.80 | 25.51 | 19,436万 |
| 4 | 2026-09-24 | 24.94 | 25.43 | 24.94 | 24.97 | 7,562万 |
| 5 | 2026-09-23 | 25.03 | 25.12 | 24.85 | 25.04 | 7,636万 |
| 6 | 2026-09-22 | 24.99 | 25.15 | 24.82 | 25.03 | 10,601万 |
| 7 | 2026-09-21 | 24.25 | 24.93 | 24.25 | 24.74 | 10,040万 |
| 8 | 2026-09-18 | 23.92 | 24.43 | 23.92 | 24.35 | 10,802万 |
| 9 | 2026-09-17 | 22.92 | 23.93 | 22.80 | 23.84 | 9,536万 |
| 10 | 2026-09-16 | 22.77 | 23.16 | 22.61 | 23.10 | 5,095万 |
| 11 | 2026-09-15 | 23.59 | 23.59 | 22.90 | 22.91 | 5,887万 |
| 12 | 2026-09-14 | 23.60 | 23.60 | 22.66 | 23.21 | 7,408万 |
52W
Data range
19.01
36.9%
37.56
High/low over the last 250 trading days, and where the price sits.
← Stocks