燕东微
SH688172 Forward-adjusted STAR
42.43
-1.62
(-3.68%)
Open
44.46
High
44.55
Low
42.23
Prev close
44.05
Amplitude
5.27%
Volume
57,907.3万
Trading days
919
Data range
2022-12-16 ~ 2026-09-30
MA5
44.49
MA10
45.36
MA20
44.84
MA60
53.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.46 | 44.55 | 42.23 | 42.43 | 57,907万 |
| 2 | 2026-09-29 | 44.18 | 44.72 | 43.00 | 44.05 | 83,909万 |
| 3 | 2026-09-28 | 45.20 | 45.84 | 42.88 | 43.74 | 95,850万 |
| 4 | 2026-09-24 | 46.81 | 46.89 | 45.26 | 45.26 | 85,492万 |
| 5 | 2026-09-23 | 47.30 | 48.15 | 46.56 | 46.96 | 69,229万 |
| 6 | 2026-09-22 | 48.60 | 49.13 | 46.70 | 46.98 | 110,731万 |
| 7 | 2026-09-21 | 47.01 | 48.86 | 46.67 | 47.60 | 134,969万 |
| 8 | 2026-09-18 | 45.40 | 48.15 | 45.39 | 46.91 | 182,866万 |
| 9 | 2026-09-17 | 45.06 | 45.45 | 44.00 | 44.67 | 99,961万 |
| 10 | 2026-09-16 | 41.93 | 45.25 | 41.82 | 45.05 | 159,071万 |
| 11 | 2026-09-15 | 42.00 | 43.86 | 41.82 | 42.12 | 100,582万 |
| 12 | 2026-09-14 | 42.00 | 42.22 | 41.07 | 42.13 | 126,440万 |
52W
Data range
21.96
30.1%
90.00
High/low over the last 250 trading days, and where the price sits.
← Stocks