航天软件
SH688562 Forward-adjusted STAR
14.26
-0.21
(-1.45%)
Open
14.50
High
14.54
Low
14.20
Prev close
14.47
Amplitude
2.35%
Volume
19,717.3万
Trading days
816
Data range
2023-05-24 ~ 2026-09-30
MA5
14.36
MA10
14.33
MA20
14.43
MA60
14.19
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.50 | 14.54 | 14.20 | 14.26 | 19,717万 |
| 2 | 2026-09-29 | 14.12 | 14.58 | 14.10 | 14.47 | 30,492万 |
| 3 | 2026-09-28 | 14.41 | 14.44 | 13.94 | 14.17 | 25,442万 |
| 4 | 2026-09-24 | 14.50 | 14.62 | 14.36 | 14.43 | 20,316万 |
| 5 | 2026-09-23 | 14.50 | 14.55 | 14.37 | 14.46 | 18,247万 |
| 6 | 2026-09-22 | 14.59 | 14.68 | 14.44 | 14.54 | 19,019万 |
| 7 | 2026-09-21 | 14.27 | 14.58 | 14.21 | 14.50 | 20,997万 |
| 8 | 2026-09-18 | 14.01 | 14.39 | 14.01 | 14.28 | 27,479万 |
| 9 | 2026-09-17 | 14.25 | 14.33 | 13.87 | 13.97 | 28,482万 |
| 10 | 2026-09-16 | 14.01 | 14.28 | 13.94 | 14.26 | 20,278万 |
| 11 | 2026-09-15 | 14.25 | 14.34 | 14.03 | 14.05 | 16,738万 |
| 12 | 2026-09-14 | 14.50 | 14.50 | 14.20 | 14.23 | 23,607万 |
52W
Data range
12.86
7.8%
30.87
High/low over the last 250 trading days, and where the price sits.
← Stocks