石头科技
SH688169 Forward-adjusted STAR
118.76
+4.00
(+3.49%)
Open
114.80
High
119.40
Low
113.82
Prev close
114.76
Amplitude
4.86%
Volume
49,127.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
116.18
MA10
117.62
MA20
121.86
MA60
114.19
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 114.80 | 119.40 | 113.82 | 118.76 | 49,128万 |
| 2 | 2026-09-29 | 115.00 | 115.98 | 113.98 | 114.76 | 29,833万 |
| 3 | 2026-09-28 | 115.93 | 117.73 | 115.05 | 116.39 | 50,270万 |
| 4 | 2026-09-24 | 116.38 | 116.50 | 114.51 | 114.60 | 26,648万 |
| 5 | 2026-09-23 | 117.34 | 117.87 | 115.81 | 116.38 | 35,326万 |
| 6 | 2026-09-22 | 119.33 | 121.49 | 117.26 | 117.50 | 42,144万 |
| 7 | 2026-09-21 | 118.50 | 120.48 | 117.42 | 118.60 | 45,528万 |
| 8 | 2026-09-18 | 120.09 | 121.00 | 117.00 | 118.60 | 49,939万 |
| 9 | 2026-09-17 | 119.59 | 121.85 | 119.08 | 120.55 | 26,684万 |
| 10 | 2026-09-16 | 123.33 | 123.67 | 118.59 | 120.02 | 49,728万 |
| 11 | 2026-09-15 | 120.10 | 124.60 | 119.09 | 123.67 | 52,785万 |
| 12 | 2026-09-14 | 118.00 | 120.70 | 117.02 | 120.39 | 34,024万 |
52W
Data range
89.01
23.0%
218.57
High/low over the last 250 trading days, and where the price sits.
← Stocks