上港集团
SH600018 Forward-adjusted MAIN
5.45
+0.02
(+0.37%)
Open
5.42
High
5.50
Low
5.42
Prev close
5.43
Amplitude
1.47%
Volume
4,065.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.40
MA10
5.40
MA20
5.44
MA60
5.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.42 | 5.50 | 5.42 | 5.45 | 4,066万 |
| 2 | 2026-09-29 | 5.39 | 5.47 | 5.38 | 5.43 | 4,863万 |
| 3 | 2026-09-28 | 5.38 | 5.42 | 5.36 | 5.38 | 4,485万 |
| 4 | 2026-09-24 | 5.39 | 5.41 | 5.36 | 5.36 | 3,840万 |
| 5 | 2026-09-23 | 5.35 | 5.41 | 5.33 | 5.38 | 3,224万 |
| 6 | 2026-09-22 | 5.42 | 5.44 | 5.34 | 5.36 | 4,422万 |
| 7 | 2026-09-21 | 5.36 | 5.45 | 5.33 | 5.43 | 4,981万 |
| 8 | 2026-09-18 | 5.43 | 5.45 | 5.36 | 5.36 | 4,498万 |
| 9 | 2026-09-17 | 5.44 | 5.47 | 5.38 | 5.43 | 4,567万 |
| 10 | 2026-09-16 | 5.46 | 5.49 | 5.41 | 5.46 | 4,713万 |
| 11 | 2026-09-15 | 5.48 | 5.53 | 5.45 | 5.47 | 4,655万 |
| 12 | 2026-09-14 | 5.47 | 5.54 | 5.44 | 5.47 | 3,805万 |
52W
Data range
4.50
86.4%
5.60
High/low over the last 250 trading days, and where the price sits.
← Stocks