民生银行
SH600016 Forward-adjusted MAIN
3.51
+0.04
(+1.15%)
Open
3.47
High
3.53
Low
3.46
Prev close
3.47
Amplitude
2.02%
Volume
21,071.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.47
MA10
3.49
MA20
3.51
MA60
3.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.47 | 3.53 | 3.46 | 3.51 | 21,072万 |
| 2 | 2026-09-29 | 3.44 | 3.50 | 3.43 | 3.47 | 20,836万 |
| 3 | 2026-09-28 | 3.46 | 3.49 | 3.42 | 3.44 | 18,224万 |
| 4 | 2026-09-24 | 3.47 | 3.50 | 3.46 | 3.46 | 18,487万 |
| 5 | 2026-09-23 | 3.49 | 3.51 | 3.45 | 3.47 | 18,491万 |
| 6 | 2026-09-22 | 3.49 | 3.51 | 3.46 | 3.50 | 20,840万 |
| 7 | 2026-09-21 | 3.46 | 3.50 | 3.43 | 3.50 | 23,746万 |
| 8 | 2026-09-18 | 3.54 | 3.55 | 3.45 | 3.46 | 37,217万 |
| 9 | 2026-09-17 | 3.58 | 3.59 | 3.54 | 3.55 | 19,097万 |
| 10 | 2026-09-16 | 3.58 | 3.60 | 3.53 | 3.58 | 24,278万 |
| 11 | 2026-09-15 | 3.60 | 3.63 | 3.57 | 3.59 | 27,372万 |
| 12 | 2026-09-14 | 3.57 | 3.61 | 3.57 | 3.59 | 24,614万 |
52W
Data range
3.03
45.4%
4.09
High/low over the last 250 trading days, and where the price sits.
← Stocks