重药控股
SZ000950 Forward-adjusted MAIN
5.25
+0.05
(+0.96%)
Open
5.20
High
5.26
Low
5.18
Prev close
5.20
Amplitude
1.54%
Volume
1,566.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.21
MA10
5.23
MA20
5.27
MA60
5.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.20 | 5.26 | 5.18 | 5.25 | 1,567万 |
| 2 | 2026-09-29 | 5.19 | 5.24 | 5.17 | 5.20 | 1,120万 |
| 3 | 2026-09-28 | 5.20 | 5.24 | 5.15 | 5.21 | 1,259万 |
| 4 | 2026-09-24 | 5.22 | 5.27 | 5.16 | 5.19 | 1,294万 |
| 5 | 2026-09-23 | 5.27 | 5.30 | 5.22 | 5.22 | 1,293万 |
| 6 | 2026-09-22 | 5.33 | 5.34 | 5.26 | 5.29 | 1,752万 |
| 7 | 2026-09-21 | 5.21 | 5.35 | 5.21 | 5.34 | 2,297万 |
| 8 | 2026-09-18 | 5.18 | 5.25 | 5.17 | 5.21 | 1,238万 |
| 9 | 2026-09-17 | 5.15 | 5.20 | 5.14 | 5.17 | 1,135万 |
| 10 | 2026-09-16 | 5.15 | 5.20 | 5.11 | 5.17 | 1,230万 |
| 11 | 2026-09-15 | 5.24 | 5.26 | 5.16 | 5.17 | 1,312万 |
| 12 | 2026-09-14 | 5.18 | 5.26 | 5.15 | 5.25 | 1,382万 |
52W
Data range
4.79
17.8%
7.38
High/low over the last 250 trading days, and where the price sits.
← Stocks