中国海诚
SZ002116 Forward-adjusted MAIN
7.20
+0.05
(+0.70%)
Open
7.18
High
7.25
Low
7.09
Prev close
7.15
Amplitude
2.24%
Volume
251.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.14
MA10
7.15
MA20
7.25
MA60
7.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.18 | 7.25 | 7.09 | 7.20 | 251万 |
| 2 | 2026-09-29 | 7.06 | 7.17 | 7.03 | 7.15 | 223万 |
| 3 | 2026-09-28 | 7.15 | 7.19 | 7.01 | 7.07 | 374万 |
| 4 | 2026-09-24 | 7.13 | 7.19 | 7.10 | 7.11 | 202万 |
| 5 | 2026-09-23 | 7.22 | 7.25 | 7.13 | 7.15 | 220万 |
| 6 | 2026-09-22 | 7.25 | 7.29 | 7.18 | 7.20 | 306万 |
| 7 | 2026-09-21 | 7.15 | 7.27 | 7.14 | 7.25 | 294万 |
| 8 | 2026-09-18 | 7.12 | 7.21 | 7.10 | 7.15 | 317万 |
| 9 | 2026-09-17 | 7.09 | 7.14 | 7.04 | 7.12 | 258万 |
| 10 | 2026-09-16 | 7.09 | 7.13 | 6.99 | 7.11 | 331万 |
| 11 | 2026-09-15 | 7.22 | 7.24 | 7.05 | 7.07 | 372万 |
| 12 | 2026-09-14 | 7.33 | 7.37 | 7.20 | 7.25 | 297万 |
52W
Data range
6.54
21.3%
9.64
High/low over the last 250 trading days, and where the price sits.
← Stocks