五矿发展
SH600058 Forward-adjusted MAIN
8.52
-0.04
(-0.47%)
Open
8.56
High
8.64
Low
8.51
Prev close
8.56
Amplitude
1.52%
Volume
802.6万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
8.75
MA10
8.90
MA20
9.23
MA60
9.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.56 | 8.64 | 8.51 | 8.52 | 803万 |
| 2 | 2026-09-29 | 8.60 | 8.81 | 8.55 | 8.56 | 948万 |
| 3 | 2026-09-28 | 8.81 | 9.01 | 8.50 | 8.66 | 1,153万 |
| 4 | 2026-09-24 | 9.20 | 9.24 | 8.82 | 8.83 | 1,155万 |
| 5 | 2026-09-23 | 9.00 | 9.35 | 8.91 | 9.18 | 1,378万 |
| 6 | 2026-09-22 | 9.12 | 9.15 | 8.97 | 9.00 | 841万 |
| 7 | 2026-09-21 | 9.05 | 9.14 | 9.00 | 9.10 | 558万 |
| 8 | 2026-09-18 | 9.05 | 9.12 | 9.00 | 9.01 | 467万 |
| 9 | 2026-09-17 | 9.10 | 9.19 | 8.97 | 9.00 | 500万 |
| 10 | 2026-09-16 | 9.02 | 9.21 | 8.95 | 9.15 | 648万 |
| 11 | 2026-09-15 | 9.14 | 9.18 | 8.96 | 8.97 | 613万 |
| 12 | 2026-09-14 | 9.22 | 9.29 | 9.10 | 9.12 | 549万 |
52W
Data range
7.86
7.6%
16.55
High/low over the last 250 trading days, and where the price sits.
← Stocks