*ST西发
SZ000752 Forward-adjusted MAIN
8.72
+0.04
(+0.46%)
Open
8.68
High
8.78
Low
8.63
Prev close
8.68
Amplitude
1.73%
Volume
169.0万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
8.82
MA10
8.75
MA20
8.73
MA60
8.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.68 | 8.78 | 8.63 | 8.72 | 169万 |
| 2 | 2026-09-29 | 8.80 | 8.88 | 8.62 | 8.68 | 334万 |
| 3 | 2026-09-28 | 8.96 | 9.13 | 8.88 | 9.01 | 289万 |
| 4 | 2026-09-24 | 8.71 | 9.09 | 8.66 | 8.96 | 377万 |
| 5 | 2026-09-23 | 8.64 | 8.92 | 8.64 | 8.73 | 160万 |
| 6 | 2026-09-22 | 8.64 | 8.74 | 8.63 | 8.67 | 105万 |
| 7 | 2026-09-21 | 8.70 | 8.72 | 8.64 | 8.71 | 96万 |
| 8 | 2026-09-18 | 8.65 | 8.74 | 8.64 | 8.69 | 130万 |
| 9 | 2026-09-17 | 8.66 | 8.69 | 8.62 | 8.65 | 88万 |
| 10 | 2026-09-16 | 8.58 | 8.71 | 8.57 | 8.68 | 83万 |
| 11 | 2026-09-15 | 8.80 | 8.81 | 8.59 | 8.59 | 219万 |
| 12 | 2026-09-14 | 8.85 | 9.08 | 8.77 | 8.82 | 277万 |
52W
Data range
7.10
28.6%
12.77
High/low over the last 250 trading days, and where the price sits.
← Stocks