浙江震元
SZ000705 Forward-adjusted MAIN
7.13
0.00
(0.00%)
Open
7.14
High
7.24
Low
7.12
Prev close
7.13
Amplitude
1.68%
Volume
404.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.07
MA10
7.05
MA20
7.11
MA60
6.83
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.14 | 7.24 | 7.12 | 7.13 | 405万 |
| 2 | 2026-09-29 | 7.05 | 7.18 | 6.99 | 7.13 | 382万 |
| 3 | 2026-09-28 | 7.02 | 7.10 | 6.98 | 7.05 | 438万 |
| 4 | 2026-09-24 | 7.01 | 7.16 | 6.99 | 7.02 | 515万 |
| 5 | 2026-09-23 | 7.13 | 7.17 | 7.00 | 7.01 | 535万 |
| 6 | 2026-09-22 | 7.21 | 7.26 | 7.07 | 7.16 | 459万 |
| 7 | 2026-09-21 | 6.99 | 7.21 | 6.95 | 7.19 | 609万 |
| 8 | 2026-09-18 | 6.96 | 7.09 | 6.90 | 6.91 | 460万 |
| 9 | 2026-09-17 | 6.89 | 6.98 | 6.83 | 6.96 | 380万 |
| 10 | 2026-09-16 | 6.84 | 6.98 | 6.75 | 6.89 | 406万 |
| 11 | 2026-09-15 | 7.14 | 7.16 | 6.85 | 6.88 | 449万 |
| 12 | 2026-09-14 | 7.02 | 7.19 | 6.96 | 7.14 | 544万 |
52W
Data range
5.76
28.4%
10.59
High/low over the last 250 trading days, and where the price sits.
← Stocks