伟思医疗
SH688580 前復權 STAR
42.25
-0.16
(-0.38%)
今開
42.96
最高
43.00
最低
41.98
昨收
42.41
振幅
2.41%
成交量
7,964.4万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
42.89
MA10
43.00
MA20
42.85
MA60
47.56
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.96 | 43.00 | 41.98 | 42.25 | 7,964万 |
| 2 | 2026-09-29 | 42.24 | 43.24 | 42.00 | 42.41 | 8,152万 |
| 3 | 2026-09-28 | 43.07 | 43.95 | 42.08 | 42.60 | 11,337万 |
| 4 | 2026-09-24 | 44.25 | 44.63 | 43.00 | 43.07 | 10,187万 |
| 5 | 2026-09-23 | 44.00 | 44.42 | 43.61 | 44.11 | 10,735万 |
| 6 | 2026-09-22 | 43.60 | 44.50 | 43.36 | 44.20 | 15,707万 |
| 7 | 2026-09-21 | 43.08 | 44.50 | 43.08 | 44.07 | 12,950万 |
| 8 | 2026-09-18 | 42.40 | 43.28 | 42.40 | 42.75 | 10,046万 |
| 9 | 2026-09-17 | 42.50 | 43.35 | 42.12 | 42.36 | 8,235万 |
| 10 | 2026-09-16 | 41.00 | 42.61 | 40.76 | 42.22 | 11,269万 |
| 11 | 2026-09-15 | 41.00 | 41.50 | 40.98 | 41.06 | 5,147万 |
| 12 | 2026-09-14 | 40.28 | 41.37 | 40.12 | 41.06 | 8,122万 |