广百股份
SZ002187 Forward-adjusted MAIN
5.51
+0.05
(+0.92%)
Open
5.46
High
5.53
Low
5.40
Prev close
5.46
Amplitude
2.38%
Volume
666.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.46
MA10
5.52
MA20
5.65
MA60
5.34
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.46 | 5.53 | 5.40 | 5.51 | 666万 |
| 2 | 2026-09-29 | 5.41 | 5.48 | 5.36 | 5.46 | 616万 |
| 3 | 2026-09-28 | 5.44 | 5.50 | 5.37 | 5.40 | 740万 |
| 4 | 2026-09-24 | 5.49 | 5.54 | 5.40 | 5.44 | 842万 |
| 5 | 2026-09-23 | 5.58 | 5.62 | 5.48 | 5.49 | 896万 |
| 6 | 2026-09-22 | 5.73 | 5.73 | 5.58 | 5.61 | 1,100万 |
| 7 | 2026-09-21 | 5.61 | 5.74 | 5.57 | 5.72 | 825万 |
| 8 | 2026-09-18 | 5.50 | 5.69 | 5.47 | 5.59 | 1,082万 |
| 9 | 2026-09-17 | 5.49 | 5.56 | 5.41 | 5.50 | 865万 |
| 10 | 2026-09-16 | 5.39 | 5.52 | 5.32 | 5.48 | 1,078万 |
| 11 | 2026-09-15 | 5.76 | 5.76 | 5.42 | 5.44 | 1,777万 |
| 12 | 2026-09-14 | 5.60 | 5.84 | 5.59 | 5.76 | 2,002万 |
52W
Data range
4.53
18.4%
9.87
High/low over the last 250 trading days, and where the price sits.
← Stocks