东鹏控股
SZ003012 Forward-adjusted MAIN
4.74
+0.11
(+2.38%)
Open
4.65
High
4.79
Low
4.55
Prev close
4.63
Amplitude
5.18%
Volume
1,282.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.64
MA10
4.60
MA20
4.64
MA60
4.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.65 | 4.79 | 4.55 | 4.74 | 1,282万 |
| 2 | 2026-09-29 | 4.55 | 4.66 | 4.51 | 4.63 | 934万 |
| 3 | 2026-09-28 | 4.62 | 4.64 | 4.53 | 4.55 | 671万 |
| 4 | 2026-09-24 | 4.66 | 4.75 | 4.58 | 4.61 | 809万 |
| 5 | 2026-09-23 | 4.66 | 4.80 | 4.64 | 4.68 | 1,214万 |
| 6 | 2026-09-22 | 4.62 | 4.67 | 4.59 | 4.66 | 706万 |
| 7 | 2026-09-21 | 4.53 | 4.62 | 4.51 | 4.62 | 844万 |
| 8 | 2026-09-18 | 4.46 | 4.54 | 4.45 | 4.53 | 777万 |
| 9 | 2026-09-17 | 4.47 | 4.50 | 4.42 | 4.46 | 590万 |
| 10 | 2026-09-16 | 4.52 | 4.53 | 4.45 | 4.49 | 655万 |
| 11 | 2026-09-15 | 4.59 | 4.62 | 4.52 | 4.53 | 516万 |
| 12 | 2026-09-14 | 4.59 | 4.60 | 4.53 | 4.59 | 592万 |
52W
Data range
4.24
13.8%
7.86
High/low over the last 250 trading days, and where the price sits.
← Stocks