泰山石油
SZ000554 Forward-adjusted MAIN
6.19
0.00
(0.00%)
Open
6.18
High
6.23
Low
6.14
Prev close
6.19
Amplitude
1.45%
Volume
643.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.22
MA10
6.32
MA20
6.50
MA60
6.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.18 | 6.23 | 6.14 | 6.19 | 643万 |
| 2 | 2026-09-29 | 6.18 | 6.25 | 6.17 | 6.19 | 672万 |
| 3 | 2026-09-28 | 6.25 | 6.27 | 6.15 | 6.24 | 783万 |
| 4 | 2026-09-24 | 6.24 | 6.28 | 6.18 | 6.26 | 823万 |
| 5 | 2026-09-23 | 6.35 | 6.37 | 6.20 | 6.23 | 1,393万 |
| 6 | 2026-09-22 | 6.41 | 6.41 | 6.33 | 6.40 | 1,009万 |
| 7 | 2026-09-21 | 6.32 | 6.47 | 6.28 | 6.44 | 1,074万 |
| 8 | 2026-09-18 | 6.25 | 6.40 | 6.24 | 6.36 | 1,301万 |
| 9 | 2026-09-17 | 6.46 | 6.50 | 6.21 | 6.31 | 2,418万 |
| 10 | 2026-09-16 | 6.67 | 6.79 | 6.56 | 6.57 | 2,183万 |
| 11 | 2026-09-15 | 6.75 | 6.78 | 6.57 | 6.57 | 1,663万 |
| 12 | 2026-09-14 | 6.75 | 6.88 | 6.61 | 6.67 | 2,214万 |
52W
Data range
5.46
11.4%
11.85
High/low over the last 250 trading days, and where the price sits.
← Stocks