杰华特
SH688141 前復權 STAR
95.00
-7.98
(-7.75%)
今開
104.49
最高
104.49
最低
94.22
昨收
102.98
振幅
9.97%
成交量
193,040.1万
交易日數
914
數據區間
2022-12-23 ~ 2026-09-30
MA5
106.08
MA10
109.98
MA20
111.83
MA60
124.15
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 104.49 | 104.49 | 94.22 | 95.00 | 193,040万 |
| 2 | 2026-09-29 | 99.71 | 103.72 | 99.40 | 102.98 | 105,982万 |
| 3 | 2026-09-28 | 110.40 | 112.00 | 99.88 | 100.71 | 145,012万 |
| 4 | 2026-09-24 | 116.91 | 118.12 | 110.02 | 112.40 | 136,203万 |
| 5 | 2026-09-23 | 116.46 | 120.60 | 115.70 | 119.29 | 123,133万 |
| 6 | 2026-09-22 | 120.01 | 124.99 | 115.54 | 116.46 | 198,030万 |
| 7 | 2026-09-21 | 118.53 | 119.66 | 112.92 | 114.73 | 161,055万 |
| 8 | 2026-09-18 | 115.62 | 118.24 | 112.02 | 113.17 | 140,816万 |
| 9 | 2026-09-17 | 112.80 | 115.70 | 111.34 | 112.50 | 98,616万 |
| 10 | 2026-09-16 | 109.05 | 114.87 | 106.81 | 112.60 | 114,238万 |
| 11 | 2026-09-15 | 106.00 | 112.96 | 106.00 | 108.89 | 140,809万 |
| 12 | 2026-09-14 | 106.85 | 108.45 | 103.60 | 105.29 | 108,276万 |