近岸蛋白
SH688137 前復權 STAR
160.39
+19.04
(+13.47%)
今開
135.70
最高
168.03
最低
132.50
昨收
141.35
振幅
25.14%
成交量
104,284.4万
交易日數
970
數據區間
2022-09-29 ~ 2026-09-30
MA5
135.58
MA10
120.40
MA20
94.72
MA60
65.44
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 135.70 | 168.03 | 132.50 | 160.39 | 104,284万 |
| 2 | 2026-09-29 | 123.38 | 148.88 | 115.27 | 141.35 | 107,778万 |
| 3 | 2026-09-28 | 126.10 | 135.61 | 123.36 | 128.08 | 84,874万 |
| 4 | 2026-09-24 | 122.51 | 129.23 | 121.01 | 125.25 | 80,430万 |
| 5 | 2026-09-23 | 119.01 | 130.07 | 119.01 | 122.84 | 89,508万 |
| 6 | 2026-09-22 | 118.31 | 129.54 | 115.80 | 124.50 | 122,906万 |
| 7 | 2026-09-21 | 103.98 | 118.84 | 103.98 | 118.84 | 97,701万 |
| 8 | 2026-09-18 | 100.86 | 112.00 | 95.55 | 99.03 | 104,435万 |
| 9 | 2026-09-17 | 85.91 | 100.80 | 85.26 | 99.75 | 108,099万 |
| 10 | 2026-09-16 | 77.90 | 89.25 | 73.11 | 84.00 | 91,499万 |
| 11 | 2026-09-15 | 80.61 | 83.99 | 76.79 | 77.10 | 102,227万 |
| 12 | 2026-09-14 | 65.33 | 76.80 | 62.51 | 76.80 | 91,085万 |