盈新发展
SZ000620 Forward-adjusted MAIN
3.06
-0.05
(-1.61%)
Open
3.12
High
3.14
Low
3.01
Prev close
3.11
Amplitude
4.18%
Volume
19,913.5万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
3.12
MA10
3.18
MA20
3.15
MA60
3.06
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.12 | 3.14 | 3.01 | 3.06 | 19,913万 |
| 2 | 2026-09-29 | 3.04 | 3.13 | 3.04 | 3.11 | 21,056万 |
| 3 | 2026-09-28 | 3.10 | 3.12 | 3.03 | 3.04 | 17,826万 |
| 4 | 2026-09-24 | 3.25 | 3.27 | 3.12 | 3.13 | 30,433万 |
| 5 | 2026-09-23 | 3.37 | 3.50 | 3.26 | 3.28 | 42,529万 |
| 6 | 2026-09-22 | 3.29 | 3.53 | 3.26 | 3.37 | 50,093万 |
| 7 | 2026-09-21 | 3.23 | 3.33 | 3.18 | 3.27 | 33,257万 |
| 8 | 2026-09-18 | 3.19 | 3.23 | 3.14 | 3.20 | 29,093万 |
| 9 | 2026-09-17 | 3.11 | 3.19 | 3.10 | 3.15 | 21,773万 |
| 10 | 2026-09-16 | 3.07 | 3.20 | 3.04 | 3.16 | 31,163万 |
| 11 | 2026-09-15 | 3.07 | 3.23 | 3.04 | 3.12 | 37,500万 |
| 12 | 2026-09-14 | 3.08 | 3.12 | 3.07 | 3.10 | 16,496万 |
52W
Data range
1.57
59.1%
4.09
High/low over the last 250 trading days, and where the price sits.
← Stocks