炼石航空
SZ000697 Forward-adjusted MAIN
9.16
+0.02
(+0.22%)
Open
9.40
High
9.41
Low
9.05
Prev close
9.14
Amplitude
3.94%
Volume
638.8万
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
9.05
MA10
9.03
MA20
9.07
MA60
8.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.40 | 9.41 | 9.05 | 9.16 | 639万 |
| 2 | 2026-09-29 | 9.07 | 9.27 | 8.99 | 9.14 | 764万 |
| 3 | 2026-09-28 | 8.90 | 9.17 | 8.89 | 8.98 | 729万 |
| 4 | 2026-09-24 | 9.08 | 9.17 | 8.90 | 8.91 | 443万 |
| 5 | 2026-09-23 | 9.13 | 9.18 | 9.02 | 9.07 | 510万 |
| 6 | 2026-09-22 | 9.23 | 9.27 | 9.10 | 9.12 | 453万 |
| 7 | 2026-09-21 | 9.06 | 9.31 | 9.01 | 9.25 | 602万 |
| 8 | 2026-09-18 | 8.87 | 9.14 | 8.85 | 9.01 | 548万 |
| 9 | 2026-09-17 | 8.81 | 8.86 | 8.65 | 8.80 | 419万 |
| 10 | 2026-09-16 | 8.75 | 8.84 | 8.69 | 8.83 | 384万 |
| 11 | 2026-09-15 | 8.90 | 8.96 | 8.73 | 8.75 | 567万 |
| 12 | 2026-09-14 | 9.16 | 9.17 | 8.85 | 8.90 | 820万 |
52W
Data range
7.21
32.1%
13.28
High/low over the last 250 trading days, and where the price sits.
← Stocks