颀中科技
SH688352 前復權 STAR
17.18
-1.05
(-5.76%)
今開
18.30
最高
18.33
最低
17.17
昨收
18.23
振幅
6.36%
成交量
159,795.0万
交易日數
837
數據區間
2023-04-20 ~ 2026-09-30
MA5
18.40
MA10
18.97
MA20
18.12
MA60
17.31
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.30 | 18.33 | 17.17 | 17.18 | 159,795万 |
| 2 | 2026-09-29 | 17.67 | 18.50 | 17.37 | 18.23 | 221,498万 |
| 3 | 2026-09-28 | 19.11 | 19.28 | 17.37 | 17.67 | 254,768万 |
| 4 | 2026-09-24 | 19.65 | 19.85 | 19.04 | 19.09 | 188,111万 |
| 5 | 2026-09-23 | 19.89 | 20.17 | 19.70 | 19.81 | 180,803万 |
| 6 | 2026-09-22 | 20.20 | 20.42 | 19.70 | 19.88 | 214,571万 |
| 7 | 2026-09-21 | 19.80 | 20.25 | 19.61 | 19.81 | 227,163万 |
| 8 | 2026-09-18 | 19.50 | 20.20 | 19.33 | 19.47 | 248,052万 |
| 9 | 2026-09-17 | 19.19 | 19.66 | 19.04 | 19.32 | 195,677万 |
| 10 | 2026-09-16 | 18.09 | 19.66 | 17.85 | 19.23 | 330,715万 |
| 11 | 2026-09-15 | 17.65 | 18.40 | 17.28 | 18.02 | 218,674万 |
| 12 | 2026-09-14 | 16.37 | 17.86 | 15.93 | 17.46 | 237,963万 |