信宇人
SH688573 前復權 STAR
17.08
+0.12
(+0.71%)
今開
17.15
最高
17.29
最低
16.56
昨收
16.96
振幅
4.30%
成交量
64,767.5万
交易日數
757
數據區間
2023-08-17 ~ 2026-09-30
MA5
16.46
MA10
15.95
MA20
15.99
MA60
15.69
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.15 | 17.29 | 16.56 | 17.08 | 64,768万 |
| 2 | 2026-09-29 | 15.27 | 17.47 | 15.27 | 16.96 | 88,883万 |
| 3 | 2026-09-28 | 15.90 | 15.98 | 15.08 | 15.22 | 48,955万 |
| 4 | 2026-09-24 | 17.39 | 17.39 | 15.84 | 15.90 | 72,118万 |
| 5 | 2026-09-23 | 15.68 | 17.77 | 15.41 | 17.15 | 76,842万 |
| 6 | 2026-09-22 | 15.53 | 15.72 | 15.38 | 15.57 | 20,275万 |
| 7 | 2026-09-21 | 15.43 | 15.61 | 15.20 | 15.43 | 18,875万 |
| 8 | 2026-09-18 | 15.37 | 15.68 | 15.37 | 15.44 | 13,931万 |
| 9 | 2026-09-17 | 15.32 | 15.53 | 15.09 | 15.28 | 18,309万 |
| 10 | 2026-09-16 | 14.90 | 15.60 | 14.80 | 15.48 | 25,743万 |
| 11 | 2026-09-15 | 15.46 | 15.98 | 15.02 | 15.03 | 31,941万 |
| 12 | 2026-09-14 | 15.18 | 15.68 | 15.06 | 15.54 | 11,143万 |