歌华有线
SH600037 Forward-adjusted MAIN
7.07
+0.01
(+0.14%)
Open
7.11
High
7.13
Low
6.99
Prev close
7.06
Amplitude
1.98%
Volume
1,326.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.04
MA10
7.03
MA20
7.04
MA60
6.91
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.11 | 7.13 | 6.99 | 7.07 | 1,327万 |
| 2 | 2026-09-29 | 6.92 | 7.08 | 6.92 | 7.06 | 1,481万 |
| 3 | 2026-09-28 | 7.07 | 7.13 | 6.93 | 6.94 | 1,291万 |
| 4 | 2026-09-24 | 7.07 | 7.15 | 7.02 | 7.07 | 1,393万 |
| 5 | 2026-09-23 | 7.16 | 7.19 | 7.06 | 7.07 | 1,466万 |
| 6 | 2026-09-22 | 7.11 | 7.21 | 7.10 | 7.18 | 1,886万 |
| 7 | 2026-09-21 | 6.99 | 7.12 | 6.87 | 7.09 | 1,944万 |
| 8 | 2026-09-18 | 6.97 | 7.04 | 6.93 | 6.96 | 1,170万 |
| 9 | 2026-09-17 | 6.93 | 7.00 | 6.90 | 6.97 | 1,019万 |
| 10 | 2026-09-16 | 6.92 | 6.96 | 6.82 | 6.93 | 1,181万 |
| 11 | 2026-09-15 | 6.95 | 7.04 | 6.92 | 6.93 | 1,243万 |
| 12 | 2026-09-14 | 6.98 | 7.06 | 6.90 | 6.94 | 1,304万 |
52W
Data range
6.10
39.3%
8.57
High/low over the last 250 trading days, and where the price sits.
← Stocks