泰达股份
SZ000652 Forward-adjusted MAIN
3.33
-0.01
(-0.30%)
Open
3.36
High
3.36
Low
3.30
Prev close
3.34
Amplitude
1.80%
Volume
999.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.32
MA10
3.34
MA20
3.42
MA60
3.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.36 | 3.36 | 3.30 | 3.33 | 1,000万 |
| 2 | 2026-09-29 | 3.27 | 3.35 | 3.27 | 3.34 | 1,186万 |
| 3 | 2026-09-28 | 3.31 | 3.33 | 3.25 | 3.27 | 796万 |
| 4 | 2026-09-24 | 3.34 | 3.35 | 3.28 | 3.31 | 941万 |
| 5 | 2026-09-23 | 3.40 | 3.40 | 3.33 | 3.33 | 1,190万 |
| 6 | 2026-09-22 | 3.41 | 3.43 | 3.37 | 3.39 | 1,000万 |
| 7 | 2026-09-21 | 3.35 | 3.43 | 3.34 | 3.42 | 1,302万 |
| 8 | 2026-09-18 | 3.34 | 3.37 | 3.33 | 3.35 | 968万 |
| 9 | 2026-09-17 | 3.33 | 3.36 | 3.30 | 3.33 | 1,039万 |
| 10 | 2026-09-16 | 3.35 | 3.36 | 3.30 | 3.34 | 988万 |
| 11 | 2026-09-15 | 3.42 | 3.43 | 3.34 | 3.34 | 1,617万 |
| 12 | 2026-09-14 | 3.42 | 3.46 | 3.40 | 3.44 | 1,245万 |
52W
Data range
3.24
5.4%
4.92
High/low over the last 250 trading days, and where the price sits.
← Stocks