申科股份
SZ002633 Forward-adjusted MAIN
15.23
+0.05
(+0.33%)
Open
15.37
High
15.67
Low
15.18
Prev close
15.18
Amplitude
3.23%
Volume
433.1万
Trading days
1203
Data range
2021-10-08 ~ 2026-09-30
MA5
15.48
MA10
14.81
MA20
14.67
MA60
14.34
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.37 | 15.67 | 15.18 | 15.23 | 433万 |
| 2 | 2026-09-29 | 15.29 | 15.76 | 15.11 | 15.18 | 510万 |
| 3 | 2026-09-28 | 15.78 | 16.18 | 15.02 | 15.27 | 777万 |
| 4 | 2026-09-24 | 15.72 | 16.79 | 15.00 | 15.86 | 1,327万 |
| 5 | 2026-09-23 | 15.11 | 15.87 | 14.67 | 15.87 | 723万 |
| 6 | 2026-09-22 | 14.24 | 14.49 | 14.15 | 14.43 | 169万 |
| 7 | 2026-09-21 | 14.10 | 14.34 | 14.01 | 14.20 | 166万 |
| 8 | 2026-09-18 | 14.08 | 14.33 | 14.03 | 14.10 | 111万 |
| 9 | 2026-09-17 | 13.88 | 14.12 | 13.66 | 14.02 | 132万 |
| 10 | 2026-09-16 | 13.61 | 14.07 | 13.61 | 13.96 | 176万 |
| 11 | 2026-09-15 | 14.34 | 14.39 | 13.70 | 13.72 | 163万 |
| 12 | 2026-09-14 | 14.03 | 14.53 | 13.83 | 14.33 | 148万 |
52W
Data range
11.70
38.0%
21.00
High/low over the last 250 trading days, and where the price sits.
← Stocks