广济药业
SZ000952 Forward-adjusted MAIN
6.57
-0.03
(-0.45%)
Open
6.58
High
6.68
Low
6.55
Prev close
6.60
Amplitude
1.97%
Volume
570.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.55
MA10
6.53
MA20
6.52
MA60
6.14
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.58 | 6.68 | 6.55 | 6.57 | 571万 |
| 2 | 2026-09-29 | 6.48 | 6.68 | 6.44 | 6.60 | 572万 |
| 3 | 2026-09-28 | 6.50 | 6.81 | 6.45 | 6.55 | 687万 |
| 4 | 2026-09-24 | 6.55 | 6.65 | 6.45 | 6.48 | 477万 |
| 5 | 2026-09-23 | 6.77 | 6.77 | 6.46 | 6.56 | 704万 |
| 6 | 2026-09-22 | 6.70 | 6.78 | 6.62 | 6.69 | 553万 |
| 7 | 2026-09-21 | 6.42 | 6.78 | 6.42 | 6.75 | 886万 |
| 8 | 2026-09-18 | 6.46 | 6.59 | 6.38 | 6.40 | 534万 |
| 9 | 2026-09-17 | 6.23 | 6.41 | 6.22 | 6.39 | 486万 |
| 10 | 2026-09-16 | 6.16 | 6.34 | 6.11 | 6.26 | 442万 |
| 11 | 2026-09-15 | 6.49 | 6.52 | 6.19 | 6.22 | 586万 |
| 12 | 2026-09-14 | 6.45 | 6.56 | 6.35 | 6.48 | 470万 |
52W
Data range
5.00
29.0%
10.42
High/low over the last 250 trading days, and where the price sits.
← Stocks