锌业股份
SZ000751 Forward-adjusted MAIN
4.39
+0.01
(+0.23%)
Open
4.38
High
4.41
Low
4.36
Prev close
4.38
Amplitude
1.14%
Volume
1,244.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.43
MA10
4.54
MA20
4.74
MA60
4.80
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.38 | 4.41 | 4.36 | 4.39 | 1,245万 |
| 2 | 2026-09-29 | 4.32 | 4.42 | 4.32 | 4.38 | 1,442万 |
| 3 | 2026-09-28 | 4.45 | 4.45 | 4.33 | 4.35 | 1,752万 |
| 4 | 2026-09-24 | 4.54 | 4.55 | 4.44 | 4.45 | 2,099万 |
| 5 | 2026-09-23 | 4.66 | 4.68 | 4.57 | 4.58 | 1,898万 |
| 6 | 2026-09-22 | 4.69 | 4.73 | 4.65 | 4.67 | 2,627万 |
| 7 | 2026-09-21 | 4.65 | 4.69 | 4.62 | 4.69 | 2,501万 |
| 8 | 2026-09-18 | 4.64 | 4.67 | 4.60 | 4.63 | 2,105万 |
| 9 | 2026-09-17 | 4.67 | 4.71 | 4.55 | 4.59 | 2,831万 |
| 10 | 2026-09-16 | 4.60 | 4.75 | 4.57 | 4.71 | 3,022万 |
| 11 | 2026-09-15 | 4.68 | 4.68 | 4.58 | 4.60 | 2,457万 |
| 12 | 2026-09-14 | 4.69 | 4.76 | 4.67 | 4.69 | 2,619万 |
52W
Data range
3.35
23.3%
7.81
High/low over the last 250 trading days, and where the price sits.
← Stocks