极米科技
SH688696 前復權 STAR
84.79
+3.79
(+4.68%)
今開
81.10
最高
86.86
最低
81.10
昨收
81.00
振幅
7.11%
成交量
18,914.7万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
83.43
MA10
84.36
MA20
85.46
MA60
73.40
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.10 | 86.86 | 81.10 | 84.79 | 18,915万 |
| 2 | 2026-09-29 | 81.46 | 81.98 | 80.51 | 81.00 | 4,305万 |
| 3 | 2026-09-28 | 83.00 | 84.88 | 80.70 | 81.06 | 12,227万 |
| 4 | 2026-09-24 | 87.59 | 87.59 | 83.42 | 83.58 | 9,393万 |
| 5 | 2026-09-23 | 90.20 | 90.20 | 85.88 | 86.71 | 10,483万 |
| 6 | 2026-09-22 | 86.75 | 90.77 | 86.47 | 88.75 | 18,284万 |
| 7 | 2026-09-21 | 84.30 | 85.82 | 83.00 | 84.78 | 7,816万 |
| 8 | 2026-09-18 | 84.92 | 85.00 | 83.52 | 83.84 | 6,852万 |
| 9 | 2026-09-17 | 85.51 | 85.89 | 82.64 | 83.58 | 12,091万 |
| 10 | 2026-09-16 | 86.54 | 86.54 | 83.00 | 85.52 | 9,565万 |
| 11 | 2026-09-15 | 88.01 | 88.01 | 85.10 | 86.45 | 8,170万 |
| 12 | 2026-09-14 | 86.73 | 86.85 | 85.15 | 86.30 | 8,759万 |