优迅股份
SH688807 Forward-adjusted STAR
300.21
-9.85
(-3.18%)
Open
311.52
High
316.52
Low
299.00
Prev close
310.06
Amplitude
5.65%
Volume
8,923.9万
Trading days
190
Data range
2025-12-19 ~ 2026-09-30
MA5
321.07
MA10
336.56
MA20
333.30
MA60
300.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 311.52 | 316.52 | 299.00 | 300.21 | 8,924万 |
| 2 | 2026-09-29 | 298.19 | 311.00 | 291.80 | 310.06 | 10,705万 |
| 3 | 2026-09-28 | 332.21 | 335.00 | 292.11 | 298.19 | 17,202万 |
| 4 | 2026-09-24 | 356.00 | 359.90 | 335.00 | 335.56 | 15,953万 |
| 5 | 2026-09-23 | 349.00 | 372.00 | 343.13 | 361.32 | 20,084万 |
| 6 | 2026-09-22 | 367.73 | 371.99 | 345.02 | 347.00 | 19,218万 |
| 7 | 2026-09-21 | 378.00 | 379.88 | 355.97 | 360.60 | 20,370万 |
| 8 | 2026-09-18 | 354.95 | 376.00 | 350.02 | 369.90 | 27,652万 |
| 9 | 2026-09-17 | 336.00 | 348.49 | 335.00 | 343.40 | 18,445万 |
| 10 | 2026-09-16 | 322.07 | 345.00 | 322.00 | 339.32 | 18,434万 |
| 11 | 2026-09-15 | 328.88 | 341.00 | 323.30 | 325.89 | 16,369万 |
| 12 | 2026-09-14 | 330.66 | 347.00 | 324.00 | 334.00 | 17,278万 |
52W
Data range
184.64
34.6%
518.52
High/low over the last 250 trading days, and where the price sits.
← Stocks