智翔金泰
SH688443 前復權 STAR
25.30
+1.16
(+4.81%)
今開
24.29
最高
25.62
最低
24.14
昨收
24.14
振幅
6.13%
成交量
56,025.1万
交易日數
797
數據區間
2023-06-20 ~ 2026-09-30
MA5
24.76
MA10
24.11
MA20
23.42
MA60
24.16
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.29 | 25.62 | 24.14 | 25.30 | 56,025万 |
| 2 | 2026-09-29 | 24.25 | 24.87 | 23.92 | 24.14 | 26,489万 |
| 3 | 2026-09-28 | 24.73 | 24.89 | 24.00 | 24.24 | 34,019万 |
| 4 | 2026-09-24 | 25.36 | 25.64 | 24.57 | 24.61 | 44,100万 |
| 5 | 2026-09-23 | 25.10 | 25.93 | 25.00 | 25.49 | 43,404万 |
| 6 | 2026-09-22 | 24.57 | 25.25 | 24.33 | 25.19 | 55,158万 |
| 7 | 2026-09-21 | 23.13 | 24.58 | 23.05 | 24.51 | 52,618万 |
| 8 | 2026-09-18 | 22.57 | 23.41 | 22.57 | 22.90 | 25,629万 |
| 9 | 2026-09-17 | 22.28 | 22.58 | 22.23 | 22.46 | 19,642万 |
| 10 | 2026-09-16 | 22.16 | 22.40 | 21.92 | 22.30 | 17,289万 |
| 11 | 2026-09-15 | 22.53 | 22.53 | 22.06 | 22.19 | 12,062万 |
| 12 | 2026-09-14 | 21.89 | 22.53 | 21.66 | 22.45 | 17,115万 |