华润材料
SZ301090 Forward-adjusted GEM
6.94
+0.09
(+1.25%)
Open
6.86
High
7.00
Low
6.85
Prev close
6.85
Amplitude
2.19%
Volume
481.9万
Trading days
1199
Data range
2021-10-26 ~ 2026-09-30
MA5
6.97
MA10
6.97
MA20
6.98
MA60
6.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.86 | 7.00 | 6.85 | 6.94 | 482万 |
| 2 | 2026-09-29 | 6.92 | 6.93 | 6.83 | 6.85 | 460万 |
| 3 | 2026-09-28 | 7.05 | 7.07 | 6.84 | 6.90 | 576万 |
| 4 | 2026-09-24 | 7.13 | 7.14 | 7.03 | 7.05 | 439万 |
| 5 | 2026-09-23 | 7.15 | 7.15 | 7.06 | 7.08 | 477万 |
| 6 | 2026-09-22 | 7.19 | 7.22 | 7.08 | 7.12 | 633万 |
| 7 | 2026-09-21 | 6.91 | 7.30 | 6.88 | 7.21 | 1,145万 |
| 8 | 2026-09-18 | 6.80 | 6.99 | 6.78 | 6.86 | 640万 |
| 9 | 2026-09-17 | 6.85 | 6.90 | 6.69 | 6.78 | 611万 |
| 10 | 2026-09-16 | 6.71 | 6.95 | 6.67 | 6.91 | 676万 |
| 11 | 2026-09-15 | 6.72 | 6.81 | 6.64 | 6.67 | 557万 |
| 12 | 2026-09-14 | 6.76 | 6.82 | 6.71 | 6.77 | 492万 |
52W
Data range
6.10
25.0%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks