工大高科
SH688367 Forward-adjusted STAR
29.17
-0.48
(-1.62%)
Open
29.77
High
29.81
Low
29.00
Prev close
29.65
Amplitude
2.73%
Volume
7,370.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.01
MA10
29.92
MA20
29.96
MA60
29.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.77 | 29.81 | 29.00 | 29.17 | 7,370万 |
| 2 | 2026-09-29 | 29.78 | 30.27 | 29.35 | 29.65 | 9,966万 |
| 3 | 2026-09-28 | 30.93 | 31.20 | 29.11 | 29.52 | 13,038万 |
| 4 | 2026-09-24 | 30.68 | 30.97 | 29.88 | 30.90 | 15,953万 |
| 5 | 2026-09-23 | 30.10 | 31.17 | 29.71 | 30.83 | 14,131万 |
| 6 | 2026-09-22 | 30.44 | 30.75 | 30.12 | 30.20 | 8,188万 |
| 7 | 2026-09-21 | 29.96 | 30.85 | 29.96 | 30.25 | 13,085万 |
| 8 | 2026-09-18 | 29.37 | 30.21 | 29.22 | 30.10 | 17,711万 |
| 9 | 2026-09-17 | 29.80 | 29.80 | 28.82 | 29.24 | 10,720万 |
| 10 | 2026-09-16 | 29.27 | 29.65 | 28.70 | 29.33 | 10,509万 |
| 11 | 2026-09-15 | 30.80 | 30.81 | 29.06 | 29.07 | 19,070万 |
| 12 | 2026-09-14 | 31.80 | 31.80 | 30.10 | 30.88 | 30,695万 |
52W
Data range
19.08
29.5%
53.27
High/low over the last 250 trading days, and where the price sits.
← Stocks