明志科技
SH688355 Forward-adjusted STAR
16.70
-0.28
(-1.65%)
Open
16.98
High
17.10
Low
16.66
Prev close
16.98
Amplitude
2.59%
Volume
7,058.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.90
MA10
16.72
MA20
16.86
MA60
17.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.98 | 17.10 | 16.66 | 16.70 | 7,058万 |
| 2 | 2026-09-29 | 16.73 | 17.10 | 16.52 | 16.98 | 7,473万 |
| 3 | 2026-09-28 | 17.17 | 17.17 | 16.48 | 16.73 | 11,400万 |
| 4 | 2026-09-24 | 17.12 | 17.25 | 16.93 | 16.97 | 9,100万 |
| 5 | 2026-09-23 | 16.97 | 17.18 | 16.91 | 17.12 | 7,260万 |
| 6 | 2026-09-22 | 16.78 | 17.21 | 16.70 | 17.06 | 13,066万 |
| 7 | 2026-09-21 | 16.57 | 16.78 | 16.39 | 16.66 | 8,758万 |
| 8 | 2026-09-18 | 16.24 | 16.59 | 16.24 | 16.50 | 12,673万 |
| 9 | 2026-09-17 | 16.16 | 16.31 | 15.91 | 16.24 | 7,936万 |
| 10 | 2026-09-16 | 16.08 | 16.32 | 15.98 | 16.25 | 8,357万 |
| 11 | 2026-09-15 | 16.51 | 16.51 | 16.01 | 16.08 | 11,580万 |
| 12 | 2026-09-14 | 16.26 | 16.76 | 16.10 | 16.53 | 12,635万 |
52W
Data range
13.86
26.3%
24.65
High/low over the last 250 trading days, and where the price sits.
← Stocks