松井股份
SH688157 前復權 STAR
18.51
-0.36
(-1.91%)
今開
18.89
最高
19.06
最低
18.42
昨收
18.87
振幅
3.39%
成交量
22,881.4万
交易日數
1201
數據區間
2021-10-08 ~ 2026-09-30
MA5
18.99
MA10
19.04
MA20
19.01
MA60
18.87
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.89 | 19.06 | 18.42 | 18.51 | 22,881万 |
| 2 | 2026-09-29 | 18.39 | 18.90 | 18.21 | 18.87 | 20,824万 |
| 3 | 2026-09-28 | 19.29 | 19.36 | 17.94 | 18.39 | 30,509万 |
| 4 | 2026-09-24 | 19.87 | 20.00 | 19.26 | 19.30 | 17,699万 |
| 5 | 2026-09-23 | 19.74 | 19.95 | 19.50 | 19.87 | 23,918万 |
| 6 | 2026-09-22 | 19.27 | 20.07 | 18.91 | 19.74 | 30,438万 |
| 7 | 2026-09-21 | 19.02 | 19.44 | 18.56 | 19.25 | 23,205万 |
| 8 | 2026-09-18 | 18.79 | 19.06 | 18.33 | 18.79 | 13,862万 |
| 9 | 2026-09-17 | 18.90 | 19.11 | 18.61 | 18.72 | 13,401万 |
| 10 | 2026-09-16 | 18.59 | 19.20 | 18.51 | 19.00 | 21,397万 |
| 11 | 2026-09-15 | 18.46 | 18.73 | 18.18 | 18.42 | 16,301万 |
| 12 | 2026-09-14 | 18.00 | 18.61 | 18.00 | 18.44 | 23,200万 |