西安奕材
SH688783 Forward-adjusted STAR
26.92
-0.86
(-3.10%)
Open
27.78
High
28.14
Low
26.83
Prev close
27.78
Amplitude
4.72%
Volume
146,921.3万
Trading days
228
Data range
2025-10-28 ~ 2026-09-30
MA5
28.48
MA10
28.74
MA20
27.98
MA60
32.32
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.78 | 28.14 | 26.83 | 26.92 | 146,921万 |
| 2 | 2026-09-29 | 27.56 | 28.54 | 27.51 | 27.78 | 167,238万 |
| 3 | 2026-09-28 | 28.21 | 29.45 | 27.81 | 27.81 | 276,902万 |
| 4 | 2026-09-24 | 30.95 | 31.77 | 29.59 | 29.91 | 409,737万 |
| 5 | 2026-09-23 | 29.99 | 30.50 | 29.06 | 30.00 | 225,333万 |
| 6 | 2026-09-22 | 29.99 | 30.50 | 29.45 | 29.78 | 260,390万 |
| 7 | 2026-09-21 | 29.90 | 30.06 | 28.95 | 29.28 | 208,099万 |
| 8 | 2026-09-18 | 28.80 | 30.12 | 28.34 | 29.46 | 300,222万 |
| 9 | 2026-09-17 | 28.00 | 29.37 | 27.97 | 27.97 | 257,462万 |
| 10 | 2026-09-16 | 26.55 | 29.51 | 26.20 | 28.48 | 363,996万 |
| 11 | 2026-09-15 | 26.18 | 26.98 | 25.80 | 26.54 | 143,630万 |
| 12 | 2026-09-14 | 25.40 | 26.80 | 24.97 | 26.23 | 140,751万 |
52W
Data range
20.92
13.1%
66.83
High/low over the last 250 trading days, and where the price sits.
← Stocks