华秦科技
SH688281 前復權 STAR
48.47
-0.78
(-1.58%)
今開
49.40
最高
50.37
最低
48.36
昨收
49.25
振幅
4.08%
成交量
25,464.8万
交易日數
1111
數據區間
2022-03-07 ~ 2026-09-30
MA5
49.65
MA10
50.54
MA20
50.70
MA60
48.28
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.40 | 50.37 | 48.36 | 48.47 | 25,465万 |
| 2 | 2026-09-29 | 48.67 | 49.70 | 47.67 | 49.25 | 27,819万 |
| 3 | 2026-09-28 | 50.43 | 50.62 | 48.63 | 49.15 | 23,158万 |
| 4 | 2026-09-24 | 51.48 | 51.89 | 49.80 | 49.91 | 20,913万 |
| 5 | 2026-09-23 | 51.80 | 52.30 | 51.21 | 51.48 | 20,250万 |
| 6 | 2026-09-22 | 52.51 | 53.17 | 51.61 | 51.80 | 29,015万 |
| 7 | 2026-09-21 | 50.90 | 53.80 | 50.67 | 52.51 | 41,857万 |
| 8 | 2026-09-18 | 50.87 | 51.63 | 50.77 | 51.00 | 17,899万 |
| 9 | 2026-09-17 | 50.93 | 52.01 | 50.19 | 50.69 | 24,409万 |
| 10 | 2026-09-16 | 49.79 | 51.35 | 49.57 | 51.18 | 25,038万 |
| 11 | 2026-09-15 | 50.00 | 50.88 | 49.66 | 49.80 | 20,786万 |
| 12 | 2026-09-14 | 51.94 | 52.52 | 49.71 | 50.13 | 43,554万 |