科捷智能
SH688455 Forward-adjusted STAR
17.37
-0.21
(-1.19%)
Open
17.70
High
17.90
Low
17.27
Prev close
17.58
Amplitude
3.58%
Volume
19,749.3万
Trading days
980
Data range
2022-09-15 ~ 2026-09-30
MA5
17.67
MA10
17.36
MA20
17.02
MA60
15.81
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.70 | 17.90 | 17.27 | 17.37 | 19,749万 |
| 2 | 2026-09-29 | 17.69 | 17.96 | 17.30 | 17.58 | 14,505万 |
| 3 | 2026-09-28 | 17.70 | 18.14 | 17.40 | 17.69 | 25,520万 |
| 4 | 2026-09-24 | 18.04 | 18.21 | 17.66 | 17.70 | 16,545万 |
| 5 | 2026-09-23 | 17.85 | 18.16 | 17.67 | 18.00 | 22,860万 |
| 6 | 2026-09-22 | 17.94 | 18.10 | 17.55 | 17.83 | 18,526万 |
| 7 | 2026-09-21 | 16.83 | 17.82 | 16.83 | 17.68 | 22,637万 |
| 8 | 2026-09-18 | 16.38 | 16.92 | 16.38 | 16.90 | 18,177万 |
| 9 | 2026-09-17 | 16.49 | 16.67 | 16.00 | 16.31 | 19,992万 |
| 10 | 2026-09-16 | 16.38 | 16.69 | 16.24 | 16.55 | 14,855万 |
| 11 | 2026-09-15 | 16.66 | 16.90 | 16.33 | 16.41 | 14,311万 |
| 12 | 2026-09-14 | 16.35 | 16.68 | 16.25 | 16.47 | 11,180万 |
52W
Data range
11.97
28.6%
30.88
High/low over the last 250 trading days, and where the price sits.
← Stocks