新大陆
SZ000997 Forward-adjusted MAIN
19.33
+0.02
(+0.10%)
Open
19.47
High
19.54
Low
19.21
Prev close
19.31
Amplitude
1.71%
Volume
594.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
19.41
MA10
19.57
MA20
20.01
MA60
18.62
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.47 | 19.54 | 19.21 | 19.33 | 594万 |
| 2 | 2026-09-29 | 19.15 | 19.48 | 19.09 | 19.31 | 706万 |
| 3 | 2026-09-28 | 19.50 | 19.65 | 19.03 | 19.19 | 931万 |
| 4 | 2026-09-24 | 19.53 | 19.78 | 19.40 | 19.53 | 902万 |
| 5 | 2026-09-23 | 19.78 | 19.78 | 19.45 | 19.70 | 844万 |
| 6 | 2026-09-22 | 20.18 | 20.23 | 19.67 | 19.76 | 1,495万 |
| 7 | 2026-09-21 | 19.69 | 20.19 | 19.59 | 20.05 | 1,572万 |
| 8 | 2026-09-18 | 19.79 | 19.88 | 19.51 | 19.57 | 1,373万 |
| 9 | 2026-09-17 | 19.60 | 19.83 | 19.45 | 19.60 | 881万 |
| 10 | 2026-09-16 | 19.38 | 19.77 | 19.08 | 19.64 | 1,478万 |
| 11 | 2026-09-15 | 19.80 | 19.93 | 19.39 | 19.44 | 1,103万 |
| 12 | 2026-09-14 | 19.54 | 19.93 | 19.44 | 19.88 | 1,375万 |
52W
Data range
15.16
25.8%
31.35
High/low over the last 250 trading days, and where the price sits.
← Stocks