沧州明珠
SZ002108 Forward-adjusted MAIN
4.26
+0.01
(+0.24%)
Open
4.27
High
4.30
Low
4.25
Prev close
4.25
Amplitude
1.18%
Volume
1,168.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.29
MA10
4.35
MA20
4.39
MA60
4.33
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.27 | 4.30 | 4.25 | 4.26 | 1,168万 |
| 2 | 2026-09-29 | 4.25 | 4.31 | 4.23 | 4.25 | 1,119万 |
| 3 | 2026-09-28 | 4.36 | 4.37 | 4.24 | 4.24 | 1,527万 |
| 4 | 2026-09-24 | 4.35 | 4.38 | 4.34 | 4.36 | 695万 |
| 5 | 2026-09-23 | 4.38 | 4.40 | 4.35 | 4.36 | 1,139万 |
| 6 | 2026-09-22 | 4.44 | 4.48 | 4.38 | 4.39 | 1,702万 |
| 7 | 2026-09-21 | 4.40 | 4.44 | 4.38 | 4.44 | 1,771万 |
| 8 | 2026-09-18 | 4.37 | 4.42 | 4.35 | 4.38 | 1,678万 |
| 9 | 2026-09-17 | 4.40 | 4.42 | 4.32 | 4.34 | 2,139万 |
| 10 | 2026-09-16 | 4.37 | 4.46 | 4.34 | 4.44 | 2,274万 |
| 11 | 2026-09-15 | 4.53 | 4.53 | 4.39 | 4.39 | 3,001万 |
| 12 | 2026-09-14 | 4.55 | 4.60 | 4.50 | 4.55 | 3,854万 |
52W
Data range
3.80
17.8%
6.39
High/low over the last 250 trading days, and where the price sits.
← Stocks