ST信安
SH688201 前復權 STAR
7.69
-0.01
(-0.13%)
今開
7.69
最高
7.75
最低
7.59
昨收
7.70
振幅
2.08%
成交量
18,456.1万
交易日數
1207
數據區間
2021-10-08 ~ 2026-09-30
MA5
7.74
MA10
7.71
MA20
7.59
MA60
7.23
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.69 | 7.75 | 7.59 | 7.69 | 18,456万 |
| 2 | 2026-09-29 | 7.76 | 7.80 | 7.68 | 7.70 | 17,708万 |
| 3 | 2026-09-28 | 7.69 | 7.81 | 7.59 | 7.70 | 28,377万 |
| 4 | 2026-09-24 | 7.88 | 7.98 | 7.71 | 7.71 | 25,395万 |
| 5 | 2026-09-23 | 7.90 | 7.95 | 7.80 | 7.90 | 23,979万 |
| 6 | 2026-09-22 | 7.93 | 8.00 | 7.81 | 7.90 | 32,048万 |
| 7 | 2026-09-21 | 7.57 | 7.86 | 7.57 | 7.84 | 33,421万 |
| 8 | 2026-09-18 | 7.52 | 7.70 | 7.48 | 7.59 | 28,213万 |
| 9 | 2026-09-17 | 7.52 | 7.57 | 7.36 | 7.52 | 25,053万 |
| 10 | 2026-09-16 | 7.32 | 7.65 | 7.20 | 7.56 | 46,653万 |
| 11 | 2026-09-15 | 7.77 | 7.85 | 7.31 | 7.31 | 52,501万 |
| 12 | 2026-09-14 | 7.57 | 7.89 | 7.50 | 7.66 | 66,282万 |