中国天楹
SZ000035 Forward-adjusted MAIN
4.74
+0.08
(+1.72%)
Open
4.66
High
4.75
Low
4.64
Prev close
4.66
Amplitude
2.36%
Volume
1,863.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.76
MA10
4.82
MA20
4.86
MA60
4.74
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.66 | 4.75 | 4.64 | 4.74 | 1,864万 |
| 2 | 2026-09-29 | 4.69 | 4.73 | 4.65 | 4.66 | 1,996万 |
| 3 | 2026-09-28 | 4.84 | 4.85 | 4.66 | 4.70 | 2,797万 |
| 4 | 2026-09-24 | 4.89 | 4.90 | 4.78 | 4.79 | 2,408万 |
| 5 | 2026-09-23 | 4.96 | 4.96 | 4.89 | 4.91 | 1,896万 |
| 6 | 2026-09-22 | 5.03 | 5.08 | 4.88 | 4.95 | 3,823万 |
| 7 | 2026-09-21 | 4.77 | 5.05 | 4.77 | 5.05 | 4,747万 |
| 8 | 2026-09-18 | 4.75 | 4.80 | 4.73 | 4.77 | 1,895万 |
| 9 | 2026-09-17 | 4.82 | 4.83 | 4.70 | 4.75 | 2,141万 |
| 10 | 2026-09-16 | 4.84 | 4.88 | 4.79 | 4.84 | 1,984万 |
| 11 | 2026-09-15 | 4.88 | 4.92 | 4.81 | 4.84 | 2,155万 |
| 12 | 2026-09-14 | 4.92 | 4.98 | 4.85 | 4.88 | 2,376万 |
52W
Data range
4.24
11.5%
8.56
High/low over the last 250 trading days, and where the price sits.
← Stocks