红墙股份
SZ002809 Forward-adjusted MAIN
8.57
+0.02
(+0.23%)
Open
8.60
High
8.72
Low
8.48
Prev close
8.55
Amplitude
2.81%
Volume
431.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.48
MA10
8.39
MA20
8.51
MA60
8.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.60 | 8.72 | 8.48 | 8.57 | 432万 |
| 2 | 2026-09-29 | 8.39 | 8.63 | 8.30 | 8.55 | 443万 |
| 3 | 2026-09-28 | 8.44 | 8.49 | 8.30 | 8.38 | 535万 |
| 4 | 2026-09-24 | 8.35 | 8.49 | 8.30 | 8.49 | 395万 |
| 5 | 2026-09-23 | 8.48 | 8.48 | 8.33 | 8.39 | 312万 |
| 6 | 2026-09-22 | 8.50 | 8.57 | 8.32 | 8.48 | 462万 |
| 7 | 2026-09-21 | 8.13 | 8.46 | 8.12 | 8.45 | 523万 |
| 8 | 2026-09-18 | 8.24 | 8.29 | 8.13 | 8.18 | 462万 |
| 9 | 2026-09-17 | 8.12 | 8.22 | 7.96 | 8.20 | 443万 |
| 10 | 2026-09-16 | 8.07 | 8.23 | 7.95 | 8.17 | 572万 |
| 11 | 2026-09-15 | 8.41 | 8.42 | 8.05 | 8.06 | 580万 |
| 12 | 2026-09-14 | 8.41 | 8.51 | 8.26 | 8.41 | 450万 |
52W
Data range
6.55
21.6%
15.90
High/low over the last 250 trading days, and where the price sits.
← Stocks