丰元股份
SZ002805 Forward-adjusted MAIN
16.06
+0.36
(+2.29%)
Open
16.02
High
16.51
Low
15.65
Prev close
15.70
Amplitude
5.48%
Volume
1,903.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
15.96
MA10
16.41
MA20
16.75
MA60
18.17
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.02 | 16.51 | 15.65 | 16.06 | 1,903万 |
| 2 | 2026-09-29 | 15.39 | 16.02 | 15.35 | 15.70 | 1,161万 |
| 3 | 2026-09-28 | 16.01 | 16.13 | 15.23 | 15.43 | 784万 |
| 4 | 2026-09-24 | 16.48 | 16.55 | 16.13 | 16.16 | 529万 |
| 5 | 2026-09-23 | 16.72 | 16.74 | 16.37 | 16.46 | 596万 |
| 6 | 2026-09-22 | 16.94 | 16.97 | 16.63 | 16.73 | 682万 |
| 7 | 2026-09-21 | 16.89 | 16.95 | 16.63 | 16.82 | 882万 |
| 8 | 2026-09-18 | 16.99 | 17.10 | 16.75 | 16.90 | 669万 |
| 9 | 2026-09-17 | 17.03 | 17.10 | 16.61 | 16.79 | 725万 |
| 10 | 2026-09-16 | 16.64 | 17.13 | 16.31 | 17.04 | 996万 |
| 11 | 2026-09-15 | 16.45 | 16.99 | 16.30 | 16.70 | 1,112万 |
| 12 | 2026-09-14 | 16.04 | 16.68 | 15.90 | 16.49 | 875万 |
52W
Data range
13.06
17.1%
30.58
High/low over the last 250 trading days, and where the price sits.
← Stocks