天元股份
SZ003003 Forward-adjusted MAIN
11.18
-0.10
(-0.89%)
Open
11.30
High
11.50
Low
11.05
Prev close
11.28
Amplitude
3.99%
Volume
289.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
11.08
MA10
10.89
MA20
11.00
MA60
10.64
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.30 | 11.50 | 11.05 | 11.18 | 290万 |
| 2 | 2026-09-29 | 11.02 | 11.36 | 10.90 | 11.28 | 371万 |
| 3 | 2026-09-28 | 11.01 | 11.17 | 10.84 | 11.01 | 409万 |
| 4 | 2026-09-24 | 10.96 | 11.11 | 10.85 | 10.98 | 376万 |
| 5 | 2026-09-23 | 11.01 | 11.07 | 10.85 | 10.93 | 262万 |
| 6 | 2026-09-22 | 10.94 | 11.04 | 10.77 | 10.96 | 335万 |
| 7 | 2026-09-21 | 10.54 | 10.93 | 10.53 | 10.86 | 328万 |
| 8 | 2026-09-18 | 10.66 | 10.83 | 10.52 | 10.52 | 251万 |
| 9 | 2026-09-17 | 10.55 | 10.71 | 10.30 | 10.63 | 248万 |
| 10 | 2026-09-16 | 10.33 | 10.60 | 10.18 | 10.56 | 361万 |
| 11 | 2026-09-15 | 10.92 | 10.92 | 10.31 | 10.38 | 441万 |
| 12 | 2026-09-14 | 10.71 | 11.12 | 10.69 | 10.93 | 521万 |
52W
Data range
9.05
34.6%
15.20
High/low over the last 250 trading days, and where the price sits.
← Stocks