赛特新材
SH688398 Ajusté STAR
22.13
-0.68
(-2.98%)
Ouverture
22.81
Haut
23.48
Bas
22.10
Clôture préc.
22.81
Amplitude
6.05%
Volume
13,193.4万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
22.93
MA10
22.88
MA20
21.56
MA60
21.21
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.81 | 23.48 | 22.10 | 22.13 | 13,193万 |
| 2 | 2026-09-29 | 22.75 | 23.09 | 22.48 | 22.81 | 13,093万 |
| 3 | 2026-09-28 | 23.91 | 24.09 | 22.62 | 22.68 | 17,421万 |
| 4 | 2026-09-24 | 23.55 | 24.09 | 22.91 | 23.57 | 19,423万 |
| 5 | 2026-09-23 | 23.20 | 23.78 | 22.32 | 23.46 | 27,080万 |
| 6 | 2026-09-22 | 24.26 | 24.40 | 23.04 | 23.18 | 38,797万 |
| 7 | 2026-09-21 | 25.10 | 25.38 | 23.90 | 24.06 | 46,692万 |
| 8 | 2026-09-18 | 22.11 | 23.90 | 21.80 | 23.82 | 37,897万 |
| 9 | 2026-09-17 | 21.53 | 22.15 | 21.02 | 21.73 | 27,896万 |
| 10 | 2026-09-16 | 19.73 | 21.62 | 19.73 | 21.32 | 28,871万 |
| 11 | 2026-09-15 | 20.43 | 20.58 | 19.84 | 19.88 | 11,358万 |
| 12 | 2026-09-14 | 20.13 | 20.80 | 19.85 | 20.46 | 16,124万 |
52W
Plage de données
16.61
29.4%
35.39
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions