同方股份
SH600100 Forward-adjusted MAIN
6.52
+0.01
(+0.15%)
Open
6.54
High
6.59
Low
6.50
Prev close
6.51
Amplitude
1.38%
Volume
1,354.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.60
MA10
6.71
MA20
6.79
MA60
6.86
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.54 | 6.59 | 6.50 | 6.52 | 1,354万 |
| 2 | 2026-09-29 | 6.48 | 6.54 | 6.44 | 6.51 | 1,449万 |
| 3 | 2026-09-28 | 6.68 | 6.69 | 6.39 | 6.48 | 3,101万 |
| 4 | 2026-09-24 | 6.80 | 6.83 | 6.65 | 6.66 | 1,890万 |
| 5 | 2026-09-23 | 6.90 | 6.93 | 6.83 | 6.83 | 1,299万 |
| 6 | 2026-09-22 | 6.90 | 6.99 | 6.88 | 6.92 | 2,343万 |
| 7 | 2026-09-21 | 6.82 | 6.88 | 6.80 | 6.88 | 1,673万 |
| 8 | 2026-09-18 | 6.76 | 6.86 | 6.75 | 6.80 | 1,685万 |
| 9 | 2026-09-17 | 6.76 | 6.83 | 6.70 | 6.74 | 1,495万 |
| 10 | 2026-09-16 | 6.77 | 6.83 | 6.66 | 6.80 | 2,027万 |
| 11 | 2026-09-15 | 6.84 | 6.91 | 6.76 | 6.78 | 1,812万 |
| 12 | 2026-09-14 | 6.99 | 7.02 | 6.80 | 6.83 | 2,934万 |
52W
Data range
6.34
4.6%
10.23
High/low over the last 250 trading days, and where the price sits.
← Stocks