东威科技
SH688700 Forward-adjusted STAR
60.36
-0.96
(-1.57%)
Open
62.40
High
63.80
Low
60.26
Prev close
61.32
Amplitude
5.77%
Volume
77,676.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
63.16
MA10
64.14
MA20
62.51
MA60
60.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.40 | 63.80 | 60.26 | 60.36 | 77,677万 |
| 2 | 2026-09-29 | 61.79 | 62.43 | 60.83 | 61.32 | 61,375万 |
| 3 | 2026-09-28 | 65.45 | 65.47 | 61.20 | 61.92 | 116,303万 |
| 4 | 2026-09-24 | 68.00 | 69.63 | 64.30 | 64.30 | 118,563万 |
| 5 | 2026-09-23 | 64.70 | 69.00 | 64.12 | 67.88 | 156,302万 |
| 6 | 2026-09-22 | 65.35 | 66.66 | 64.48 | 64.70 | 89,484万 |
| 7 | 2026-09-21 | 65.67 | 66.83 | 64.18 | 64.51 | 95,074万 |
| 8 | 2026-09-18 | 65.83 | 66.19 | 63.79 | 65.01 | 114,236万 |
| 9 | 2026-09-17 | 66.43 | 67.43 | 64.28 | 64.34 | 117,525万 |
| 10 | 2026-09-16 | 65.93 | 67.98 | 64.49 | 67.10 | 149,034万 |
| 11 | 2026-09-15 | 63.11 | 68.01 | 62.83 | 65.54 | 184,358万 |
| 12 | 2026-09-14 | 61.83 | 64.71 | 60.06 | 63.14 | 144,447万 |
52W
Data range
31.92
39.7%
103.51
High/low over the last 250 trading days, and where the price sits.
← Stocks