华邦健康
SZ002004 Forward-adjusted MAIN
4.34
+0.08
(+1.88%)
Open
4.24
High
4.35
Low
4.24
Prev close
4.26
Amplitude
2.58%
Volume
1,896.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.31
MA10
4.33
MA20
4.35
MA60
4.32
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.24 | 4.35 | 4.24 | 4.34 | 1,896万 |
| 2 | 2026-09-29 | 4.28 | 4.32 | 4.23 | 4.26 | 1,553万 |
| 3 | 2026-09-28 | 4.30 | 4.33 | 4.26 | 4.30 | 1,577万 |
| 4 | 2026-09-24 | 4.36 | 4.39 | 4.29 | 4.30 | 1,699万 |
| 5 | 2026-09-23 | 4.41 | 4.44 | 4.36 | 4.37 | 2,035万 |
| 6 | 2026-09-22 | 4.43 | 4.49 | 4.38 | 4.41 | 2,892万 |
| 7 | 2026-09-21 | 4.31 | 4.46 | 4.28 | 4.44 | 3,705万 |
| 8 | 2026-09-18 | 4.32 | 4.38 | 4.27 | 4.28 | 2,970万 |
| 9 | 2026-09-17 | 4.30 | 4.34 | 4.27 | 4.29 | 1,694万 |
| 10 | 2026-09-16 | 4.25 | 4.32 | 4.22 | 4.31 | 2,277万 |
| 11 | 2026-09-15 | 4.36 | 4.39 | 4.26 | 4.27 | 2,709万 |
| 12 | 2026-09-14 | 4.22 | 4.38 | 4.21 | 4.35 | 3,639万 |
52W
Data range
3.78
28.7%
5.73
High/low over the last 250 trading days, and where the price sits.
← Stocks