思看科技
SH688583 Forward-adjusted STAR
77.53
-2.57
(-3.21%)
Open
80.79
High
80.90
Low
77.11
Prev close
80.10
Amplitude
4.73%
Volume
11,088.5万
Trading days
415
Data range
2025-01-15 ~ 2026-09-30
MA5
82.14
MA10
81.62
MA20
81.03
MA60
78.87
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 80.79 | 80.90 | 77.11 | 77.53 | 11,089万 |
| 2 | 2026-09-29 | 79.49 | 81.00 | 78.80 | 80.10 | 8,969万 |
| 3 | 2026-09-28 | 84.86 | 85.98 | 78.30 | 79.49 | 18,854万 |
| 4 | 2026-09-24 | 89.99 | 90.80 | 83.99 | 84.38 | 33,249万 |
| 5 | 2026-09-23 | 82.83 | 91.66 | 82.15 | 89.22 | 44,915万 |
| 6 | 2026-09-22 | 84.00 | 85.48 | 82.58 | 82.83 | 14,247万 |
| 7 | 2026-09-21 | 81.04 | 84.85 | 80.03 | 84.01 | 19,304万 |
| 8 | 2026-09-18 | 80.05 | 80.79 | 79.80 | 80.51 | 10,956万 |
| 9 | 2026-09-17 | 77.92 | 79.99 | 77.91 | 79.98 | 14,241万 |
| 10 | 2026-09-16 | 77.57 | 78.88 | 77.31 | 78.10 | 9,063万 |
| 11 | 2026-09-15 | 77.77 | 78.43 | 76.37 | 77.32 | 7,550万 |
| 12 | 2026-09-14 | 78.00 | 80.72 | 77.34 | 78.33 | 15,834万 |
52W
Data range
56.63
31.3%
123.43
High/low over the last 250 trading days, and where the price sits.
← Stocks