帝奥微
SH688381 前復權 STAR
41.40
-0.86
(-2.04%)
今開
43.47
最高
43.58
最低
41.28
昨收
42.26
振幅
5.44%
成交量
65,355.6万
交易日數
986
數據區間
2022-08-23 ~ 2026-09-30
MA5
43.54
MA10
42.67
MA20
39.90
MA60
35.77
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.47 | 43.58 | 41.28 | 41.40 | 65,356万 |
| 2 | 2026-09-29 | 41.23 | 43.10 | 40.88 | 42.26 | 87,698万 |
| 3 | 2026-09-28 | 45.11 | 45.29 | 41.39 | 41.65 | 121,602万 |
| 4 | 2026-09-24 | 47.04 | 47.08 | 44.80 | 45.10 | 104,792万 |
| 5 | 2026-09-23 | 44.24 | 47.93 | 43.77 | 47.28 | 167,357万 |
| 6 | 2026-09-22 | 42.77 | 45.56 | 42.50 | 43.88 | 130,468万 |
| 7 | 2026-09-21 | 42.10 | 42.94 | 41.51 | 42.48 | 102,496万 |
| 8 | 2026-09-18 | 40.57 | 43.16 | 40.52 | 42.19 | 139,672万 |
| 9 | 2026-09-17 | 40.48 | 41.48 | 39.72 | 39.82 | 84,542万 |
| 10 | 2026-09-16 | 39.00 | 40.68 | 38.27 | 40.68 | 117,283万 |
| 11 | 2026-09-15 | 40.26 | 40.78 | 39.00 | 39.07 | 91,993万 |
| 12 | 2026-09-14 | 35.00 | 40.82 | 34.21 | 40.05 | 218,419万 |