中百集团
SZ000759 Forward-adjusted MAIN
6.15
+0.05
(+0.82%)
Open
6.29
High
6.30
Low
5.98
Prev close
6.10
Amplitude
5.25%
Volume
5,160.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.27
MA10
6.42
MA20
6.87
MA60
6.74
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.29 | 6.30 | 5.98 | 6.15 | 5,160万 |
| 2 | 2026-09-29 | 6.18 | 6.23 | 6.08 | 6.10 | 4,358万 |
| 3 | 2026-09-28 | 6.37 | 6.40 | 6.11 | 6.18 | 4,975万 |
| 4 | 2026-09-24 | 6.62 | 6.71 | 6.37 | 6.39 | 6,524万 |
| 5 | 2026-09-23 | 6.73 | 6.75 | 6.50 | 6.52 | 7,100万 |
| 6 | 2026-09-22 | 6.79 | 6.87 | 6.64 | 6.75 | 10,791万 |
| 7 | 2026-09-21 | 6.57 | 6.85 | 6.52 | 6.83 | 12,213万 |
| 8 | 2026-09-18 | 6.21 | 6.75 | 6.21 | 6.60 | 16,393万 |
| 9 | 2026-09-17 | 6.20 | 6.58 | 6.10 | 6.40 | 16,675万 |
| 10 | 2026-09-16 | 6.18 | 6.45 | 6.18 | 6.27 | 18,460万 |
| 11 | 2026-09-15 | 7.12 | 7.21 | 6.75 | 6.75 | 8,637万 |
| 12 | 2026-09-14 | 8.13 | 8.38 | 7.41 | 7.50 | 23,891万 |
52W
Data range
4.90
26.8%
9.56
High/low over the last 250 trading days, and where the price sits.
← Stocks