天禾股份
SZ002999 Forward-adjusted MAIN
6.36
0.00
(0.00%)
Open
6.46
High
6.46
Low
6.29
Prev close
6.36
Amplitude
2.67%
Volume
786.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.35
MA10
6.37
MA20
6.60
MA60
6.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.46 | 6.46 | 6.29 | 6.36 | 786万 |
| 2 | 2026-09-29 | 6.25 | 6.40 | 6.24 | 6.36 | 858万 |
| 3 | 2026-09-28 | 6.35 | 6.39 | 6.25 | 6.31 | 991万 |
| 4 | 2026-09-24 | 6.41 | 6.44 | 6.30 | 6.35 | 812万 |
| 5 | 2026-09-23 | 6.54 | 6.55 | 6.37 | 6.39 | 1,134万 |
| 6 | 2026-09-22 | 6.57 | 6.63 | 6.45 | 6.54 | 1,262万 |
| 7 | 2026-09-21 | 6.28 | 6.57 | 6.23 | 6.53 | 1,899万 |
| 8 | 2026-09-18 | 6.31 | 6.37 | 6.23 | 6.28 | 1,508万 |
| 9 | 2026-09-17 | 6.25 | 6.34 | 6.11 | 6.32 | 2,067万 |
| 10 | 2026-09-16 | 6.27 | 6.40 | 6.18 | 6.28 | 1,706万 |
| 11 | 2026-09-15 | 6.52 | 6.54 | 6.24 | 6.25 | 2,172万 |
| 12 | 2026-09-14 | 6.62 | 6.68 | 6.39 | 6.51 | 2,979万 |
52W
Data range
5.11
41.0%
8.16
High/low over the last 250 trading days, and where the price sits.
← Stocks