强一股份
SH688809 Ajusté STAR
488.64
-5.10
(-1.03%)
Ouverture
490.00
Haut
504.80
Bas
482.11
Clôture préc.
493.74
Amplitude
4.60%
Volume
9,703.6万
Jours de bourse
183
Plage de données
2025-12-30 ~ 2026-09-30
MA5
489.64
MA10
508.10
MA20
490.40
MA60
473.43
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 490.00 | 504.80 | 482.11 | 488.64 | 9,704万 |
| 2 | 2026-09-29 | 463.90 | 498.00 | 459.00 | 493.74 | 13,386万 |
| 3 | 2026-09-28 | 496.90 | 500.00 | 460.11 | 462.80 | 12,465万 |
| 4 | 2026-09-24 | 504.80 | 516.88 | 496.80 | 498.00 | 8,854万 |
| 5 | 2026-09-23 | 509.07 | 511.99 | 504.03 | 505.01 | 5,937万 |
| 6 | 2026-09-22 | 530.00 | 534.00 | 503.00 | 507.10 | 16,113万 |
| 7 | 2026-09-21 | 536.00 | 541.20 | 518.12 | 524.60 | 11,908万 |
| 8 | 2026-09-18 | 534.50 | 547.17 | 526.11 | 532.80 | 15,650万 |
| 9 | 2026-09-17 | 540.00 | 540.99 | 517.00 | 529.50 | 13,990万 |
| 10 | 2026-09-16 | 530.00 | 547.72 | 516.00 | 538.82 | 16,273万 |
| 11 | 2026-09-15 | 518.66 | 541.00 | 515.66 | 529.50 | 12,348万 |
| 12 | 2026-09-14 | 498.00 | 548.99 | 494.81 | 524.00 | 26,060万 |
52W
Plage de données
219.23
59.6%
671.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions