伟测科技
SH688372 前復權 STAR
99.85
-3.60
(-3.48%)
今開
105.00
最高
105.00
最低
99.74
昨收
103.45
振幅
5.08%
成交量
48,978.6万
交易日數
956
數據區間
2022-10-26 ~ 2026-09-30
MA5
107.58
MA10
112.35
MA20
113.26
MA60
125.01
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 105.00 | 105.00 | 99.74 | 99.85 | 48,979万 |
| 2 | 2026-09-29 | 104.70 | 105.57 | 101.62 | 103.45 | 55,907万 |
| 3 | 2026-09-28 | 112.35 | 112.37 | 104.57 | 105.00 | 73,086万 |
| 4 | 2026-09-24 | 115.72 | 117.50 | 112.50 | 112.78 | 50,495万 |
| 5 | 2026-09-23 | 115.80 | 118.62 | 115.00 | 116.80 | 49,347万 |
| 6 | 2026-09-22 | 119.00 | 120.86 | 114.88 | 115.58 | 77,021万 |
| 7 | 2026-09-21 | 121.09 | 122.00 | 116.01 | 117.19 | 85,878万 |
| 8 | 2026-09-18 | 118.00 | 124.12 | 116.60 | 120.50 | 101,253万 |
| 9 | 2026-09-17 | 116.90 | 118.44 | 114.85 | 115.19 | 53,331万 |
| 10 | 2026-09-16 | 111.33 | 118.56 | 109.80 | 117.12 | 85,256万 |
| 11 | 2026-09-15 | 107.34 | 112.01 | 106.96 | 109.37 | 54,197万 |
| 12 | 2026-09-14 | 105.34 | 108.36 | 104.45 | 108.00 | 45,391万 |