黄山旅游
SH600054 Forward-adjusted MAIN
10.50
-0.03
(-0.28%)
Open
10.53
High
10.55
Low
10.42
Prev close
10.53
Amplitude
1.23%
Volume
424.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.59
MA10
10.69
MA20
11.08
MA60
11.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.53 | 10.55 | 10.42 | 10.50 | 424万 |
| 2 | 2026-09-29 | 10.51 | 10.57 | 10.41 | 10.53 | 319万 |
| 3 | 2026-09-28 | 10.64 | 10.66 | 10.41 | 10.51 | 451万 |
| 4 | 2026-09-24 | 10.75 | 10.75 | 10.63 | 10.64 | 394万 |
| 5 | 2026-09-23 | 10.77 | 10.86 | 10.75 | 10.77 | 417万 |
| 6 | 2026-09-22 | 10.91 | 10.91 | 10.75 | 10.83 | 615万 |
| 7 | 2026-09-21 | 10.83 | 10.95 | 10.73 | 10.90 | 689万 |
| 8 | 2026-09-18 | 10.62 | 10.85 | 10.60 | 10.79 | 740万 |
| 9 | 2026-09-17 | 10.71 | 10.75 | 10.52 | 10.67 | 776万 |
| 10 | 2026-09-16 | 10.62 | 10.77 | 10.56 | 10.75 | 633万 |
| 11 | 2026-09-15 | 11.01 | 11.02 | 10.67 | 10.67 | 1,301万 |
| 12 | 2026-09-14 | 11.30 | 11.57 | 10.97 | 11.08 | 1,532万 |
52W
Data range
10.41
2.1%
14.69
High/low over the last 250 trading days, and where the price sits.
← Stocks