长虹华意
SZ000404 Forward-adjusted MAIN
6.84
+0.10
(+1.48%)
Open
6.77
High
6.85
Low
6.74
Prev close
6.74
Amplitude
1.63%
Volume
403.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.80
MA10
6.85
MA20
6.93
MA60
7.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.77 | 6.85 | 6.74 | 6.84 | 403万 |
| 2 | 2026-09-29 | 6.73 | 6.79 | 6.71 | 6.74 | 388万 |
| 3 | 2026-09-28 | 6.85 | 6.89 | 6.73 | 6.75 | 603万 |
| 4 | 2026-09-24 | 6.84 | 6.91 | 6.82 | 6.86 | 378万 |
| 5 | 2026-09-23 | 6.94 | 6.94 | 6.82 | 6.83 | 448万 |
| 6 | 2026-09-22 | 6.92 | 6.96 | 6.91 | 6.93 | 465万 |
| 7 | 2026-09-21 | 6.86 | 6.93 | 6.86 | 6.92 | 553万 |
| 8 | 2026-09-18 | 6.88 | 6.93 | 6.86 | 6.88 | 440万 |
| 9 | 2026-09-17 | 6.81 | 6.89 | 6.81 | 6.85 | 383万 |
| 10 | 2026-09-16 | 6.79 | 6.89 | 6.74 | 6.86 | 599万 |
| 11 | 2026-09-15 | 6.91 | 6.94 | 6.80 | 6.80 | 819万 |
| 12 | 2026-09-14 | 6.93 | 6.97 | 6.91 | 6.91 | 388万 |
52W
Data range
6.11
20.4%
9.69
High/low over the last 250 trading days, and where the price sits.
← Stocks