陕国投Ａ

SZ000563 Forward-adjusted MAIN

2.91 +0.02 (+0.69%)

Open

2.89

High

2.92

Low

2.87

Prev close

2.89

Amplitude

1.73%

Volume

2,739.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

2.89

MA10

2.92

MA20

2.96

MA60

2.99

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	2.89	2.92	2.87	2.91	2,739万
2	2026-09-29	2.87	2.90	2.87	2.89	2,573万
3	2026-09-28	2.88	2.89	2.84	2.88	2,990万
4	2026-09-24	2.91	2.92	2.87	2.88	3,069万
5	2026-09-23	2.94	2.95	2.91	2.91	3,881万
6	2026-09-22	2.96	2.97	2.94	2.94	3,113万
7	2026-09-21	2.94	2.97	2.93	2.96	3,109万
8	2026-09-18	2.94	2.96	2.93	2.94	3,043万
9	2026-09-17	2.96	2.97	2.93	2.94	3,123万
10	2026-09-16	2.95	2.99	2.92	2.97	3,957万
11	2026-09-15	2.96	2.97	2.94	2.95	2,789万
12	2026-09-14	2.95	2.97	2.94	2.97	2,990万

Data range

2.73 17.6% 3.75

High/low over the last 250 trading days, and where the price sits.

← Stocks