*ST特迅
SZ002227 Forward-adjusted MAIN
6.43
+0.02
(+0.31%)
Open
6.41
High
6.45
Low
6.33
Prev close
6.41
Amplitude
1.87%
Volume
95.9万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
6.42
MA10
6.42
MA20
6.56
MA60
6.37
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.41 | 6.45 | 6.33 | 6.43 | 96万 |
| 2 | 2026-09-29 | 6.46 | 6.53 | 6.37 | 6.41 | 93万 |
| 3 | 2026-09-28 | 6.34 | 6.47 | 6.16 | 6.43 | 184万 |
| 4 | 2026-09-24 | 6.45 | 6.47 | 6.33 | 6.35 | 79万 |
| 5 | 2026-09-23 | 6.48 | 6.52 | 6.44 | 6.46 | 63万 |
| 6 | 2026-09-22 | 6.55 | 6.58 | 6.46 | 6.46 | 117万 |
| 7 | 2026-09-21 | 6.37 | 6.54 | 6.36 | 6.54 | 129万 |
| 8 | 2026-09-18 | 6.33 | 6.43 | 6.33 | 6.39 | 88万 |
| 9 | 2026-09-17 | 6.44 | 6.44 | 6.29 | 6.32 | 116万 |
| 10 | 2026-09-16 | 6.37 | 6.45 | 6.33 | 6.44 | 75万 |
| 11 | 2026-09-15 | 6.60 | 6.60 | 6.38 | 6.39 | 141万 |
| 12 | 2026-09-14 | 6.60 | 6.64 | 6.54 | 6.59 | 102万 |
52W
Data range
5.11
11.7%
16.36
High/low over the last 250 trading days, and where the price sits.
← Stocks