德科立
SH688205 Forward-adjusted STAR
209.00
+1.81
(+0.87%)
Open
214.88
High
217.98
Low
208.00
Prev close
207.19
Amplitude
4.82%
Volume
85,020.4万
Trading days
1006
Data range
2022-08-09 ~ 2026-09-30
MA5
209.56
MA10
216.80
MA20
211.81
MA60
169.01
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 214.88 | 217.98 | 208.00 | 209.00 | 85,020万 |
| 2 | 2026-09-29 | 190.00 | 209.50 | 189.20 | 207.19 | 108,422万 |
| 3 | 2026-09-28 | 209.00 | 209.99 | 189.78 | 191.25 | 116,891万 |
| 4 | 2026-09-24 | 225.20 | 227.00 | 207.00 | 210.68 | 110,892万 |
| 5 | 2026-09-23 | 224.00 | 233.31 | 217.13 | 229.66 | 133,805万 |
| 6 | 2026-09-22 | 239.01 | 239.98 | 223.76 | 224.21 | 181,175万 |
| 7 | 2026-09-21 | 221.00 | 244.00 | 217.00 | 243.12 | 151,985万 |
| 8 | 2026-09-18 | 221.00 | 224.93 | 216.70 | 219.85 | 83,961万 |
| 9 | 2026-09-17 | 219.00 | 221.64 | 212.00 | 214.10 | 84,288万 |
| 10 | 2026-09-16 | 210.15 | 224.18 | 203.90 | 218.90 | 124,469万 |
| 11 | 2026-09-15 | 212.96 | 216.46 | 207.52 | 207.90 | 102,625万 |
| 12 | 2026-09-14 | 206.90 | 217.90 | 203.90 | 216.00 | 126,405万 |
52W
Data range
87.71
54.4%
310.78
High/low over the last 250 trading days, and where the price sits.
← Stocks