渝三峡Ａ
SZ000565 Forward-adjusted MAIN
6.34
-0.06
(-0.94%)
Open
6.42
High
6.52
Low
6.33
Prev close
6.40
Amplitude
2.97%
Volume
696.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.43
MA10
6.56
MA20
6.67
MA60
6.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.42 | 6.52 | 6.33 | 6.34 | 696万 |
| 2 | 2026-09-29 | 6.36 | 6.45 | 6.33 | 6.40 | 730万 |
| 3 | 2026-09-28 | 6.44 | 6.47 | 6.30 | 6.35 | 1,140万 |
| 4 | 2026-09-24 | 6.56 | 6.62 | 6.42 | 6.43 | 1,171万 |
| 5 | 2026-09-23 | 6.77 | 6.78 | 6.56 | 6.61 | 1,408万 |
| 6 | 2026-09-22 | 6.78 | 6.82 | 6.69 | 6.79 | 1,601万 |
| 7 | 2026-09-21 | 6.61 | 6.83 | 6.58 | 6.82 | 1,723万 |
| 8 | 2026-09-18 | 6.54 | 6.70 | 6.50 | 6.64 | 1,710万 |
| 9 | 2026-09-17 | 6.50 | 6.60 | 6.36 | 6.57 | 1,976万 |
| 10 | 2026-09-16 | 6.54 | 6.63 | 6.43 | 6.62 | 2,375万 |
| 11 | 2026-09-15 | 6.93 | 6.93 | 6.59 | 6.59 | 3,557万 |
| 12 | 2026-09-14 | 6.94 | 7.29 | 6.79 | 6.93 | 4,730万 |
52W
Data range
5.01
30.4%
9.39
High/low over the last 250 trading days, and where the price sits.
← Stocks