佳驰科技
SH688708 Forward-adjusted STAR
38.30
-0.09
(-0.23%)
Open
38.58
High
38.99
Low
37.85
Prev close
38.39
Amplitude
2.97%
Volume
9,632.9万
Trading days
443
Data range
2024-12-05 ~ 2026-09-30
MA5
39.03
MA10
39.76
MA20
40.32
MA60
43.47
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.58 | 38.99 | 37.85 | 38.30 | 9,633万 |
| 2 | 2026-09-29 | 38.15 | 38.57 | 37.88 | 38.39 | 8,980万 |
| 3 | 2026-09-28 | 39.41 | 40.38 | 38.12 | 38.17 | 14,454万 |
| 4 | 2026-09-24 | 40.76 | 40.99 | 39.51 | 39.55 | 13,481万 |
| 5 | 2026-09-23 | 40.62 | 41.07 | 40.32 | 40.76 | 8,531万 |
| 6 | 2026-09-22 | 40.51 | 40.88 | 40.40 | 40.62 | 12,408万 |
| 7 | 2026-09-21 | 40.07 | 41.16 | 40.07 | 40.51 | 15,356万 |
| 8 | 2026-09-18 | 40.29 | 40.60 | 39.86 | 40.15 | 15,902万 |
| 9 | 2026-09-17 | 41.20 | 41.59 | 39.83 | 40.15 | 11,561万 |
| 10 | 2026-09-16 | 39.68 | 41.16 | 39.30 | 41.00 | 13,227万 |
| 11 | 2026-09-15 | 40.60 | 40.70 | 39.71 | 39.74 | 10,196万 |
| 12 | 2026-09-14 | 40.40 | 41.26 | 39.84 | 40.32 | 11,749万 |
52W
Data range
37.85
1.2%
76.68
High/low over the last 250 trading days, and where the price sits.
← Stocks