ST如意
SZ002193 Forward-adjusted MAIN
4.53
-0.02
(-0.44%)
Open
4.57
High
4.57
Low
4.47
Prev close
4.55
Amplitude
2.20%
Volume
237.3万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
4.59
MA10
4.64
MA20
4.87
MA60
4.50
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.57 | 4.57 | 4.47 | 4.53 | 237万 |
| 2 | 2026-09-29 | 4.51 | 4.63 | 4.51 | 4.55 | 198万 |
| 3 | 2026-09-28 | 4.65 | 4.65 | 4.52 | 4.54 | 237万 |
| 4 | 2026-09-24 | 4.65 | 4.70 | 4.62 | 4.65 | 224万 |
| 5 | 2026-09-23 | 4.65 | 4.76 | 4.60 | 4.66 | 302万 |
| 6 | 2026-09-22 | 4.70 | 4.70 | 4.59 | 4.66 | 335万 |
| 7 | 2026-09-21 | 4.64 | 4.75 | 4.64 | 4.67 | 312万 |
| 8 | 2026-09-18 | 4.74 | 4.80 | 4.65 | 4.67 | 340万 |
| 9 | 2026-09-17 | 4.80 | 4.80 | 4.65 | 4.72 | 192万 |
| 10 | 2026-09-16 | 4.70 | 4.79 | 4.62 | 4.73 | 383万 |
| 11 | 2026-09-15 | 5.04 | 5.08 | 4.68 | 4.75 | 856万 |
| 12 | 2026-09-14 | 5.11 | 5.14 | 5.03 | 5.08 | 173万 |
52W
Data range
3.20
31.7%
7.39
High/low over the last 250 trading days, and where the price sits.
← Stocks