建龙微纳
SH688357 Forward-adjusted STAR
26.31
-0.57
(-2.12%)
Open
27.02
High
27.18
Low
26.07
Prev close
26.88
Amplitude
4.13%
Volume
6,789.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.75
MA10
26.20
MA20
26.05
MA60
25.92
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.02 | 27.18 | 26.07 | 26.31 | 6,790万 |
| 2 | 2026-09-29 | 26.69 | 27.14 | 26.45 | 26.88 | 6,702万 |
| 3 | 2026-09-28 | 26.93 | 27.20 | 26.27 | 26.68 | 11,514万 |
| 4 | 2026-09-24 | 27.00 | 27.29 | 26.65 | 26.93 | 7,176万 |
| 5 | 2026-09-23 | 26.50 | 27.16 | 26.50 | 26.94 | 7,234万 |
| 6 | 2026-09-22 | 26.58 | 26.78 | 26.29 | 26.49 | 8,209万 |
| 7 | 2026-09-21 | 25.76 | 26.56 | 25.51 | 26.56 | 7,050万 |
| 8 | 2026-09-18 | 24.65 | 25.65 | 24.65 | 25.52 | 7,446万 |
| 9 | 2026-09-17 | 24.86 | 25.00 | 24.41 | 24.79 | 6,363万 |
| 10 | 2026-09-16 | 24.52 | 24.97 | 24.39 | 24.90 | 7,155万 |
| 11 | 2026-09-15 | 25.36 | 25.84 | 24.52 | 24.90 | 6,139万 |
| 12 | 2026-09-14 | 25.07 | 25.70 | 24.76 | 25.37 | 4,960万 |
52W
Data range
22.68
19.1%
41.66
High/low over the last 250 trading days, and where the price sits.
← Stocks