粤宏远Ａ
SZ000573 Forward-adjusted MAIN
3.90
-0.03
(-0.76%)
Open
3.87
High
3.94
Low
3.76
Prev close
3.93
Amplitude
4.58%
Volume
1,693.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.84
MA10
3.80
MA20
3.79
MA60
3.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.87 | 3.94 | 3.76 | 3.90 | 1,693万 |
| 2 | 2026-09-29 | 3.81 | 3.94 | 3.80 | 3.93 | 1,683万 |
| 3 | 2026-09-28 | 3.79 | 3.84 | 3.74 | 3.80 | 1,221万 |
| 4 | 2026-09-24 | 3.76 | 3.82 | 3.73 | 3.78 | 1,078万 |
| 5 | 2026-09-23 | 3.84 | 3.89 | 3.77 | 3.78 | 1,278万 |
| 6 | 2026-09-22 | 3.86 | 3.91 | 3.77 | 3.82 | 1,368万 |
| 7 | 2026-09-21 | 3.71 | 3.88 | 3.68 | 3.87 | 1,575万 |
| 8 | 2026-09-18 | 3.68 | 3.74 | 3.67 | 3.73 | 984万 |
| 9 | 2026-09-17 | 3.64 | 3.71 | 3.59 | 3.69 | 974万 |
| 10 | 2026-09-16 | 3.60 | 3.67 | 3.55 | 3.65 | 1,075万 |
| 11 | 2026-09-15 | 3.69 | 3.73 | 3.59 | 3.59 | 1,204万 |
| 12 | 2026-09-14 | 3.68 | 3.75 | 3.66 | 3.71 | 1,041万 |
52W
Data range
3.26
35.8%
5.05
High/low over the last 250 trading days, and where the price sits.
← Stocks