明星电力
SH600101 Forward-adjusted MAIN
7.83
+0.05
(+0.64%)
Open
7.81
High
7.84
Low
7.77
Prev close
7.78
Amplitude
0.90%
Volume
589.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.80
MA10
7.90
MA20
7.95
MA60
8.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.81 | 7.84 | 7.77 | 7.83 | 590万 |
| 2 | 2026-09-29 | 7.75 | 7.82 | 7.72 | 7.78 | 558万 |
| 3 | 2026-09-28 | 7.83 | 7.85 | 7.75 | 7.77 | 726万 |
| 4 | 2026-09-24 | 7.84 | 7.86 | 7.79 | 7.80 | 602万 |
| 5 | 2026-09-23 | 7.96 | 7.96 | 7.81 | 7.82 | 1,170万 |
| 6 | 2026-09-22 | 8.04 | 8.06 | 7.94 | 7.97 | 941万 |
| 7 | 2026-09-21 | 7.90 | 8.04 | 7.86 | 8.04 | 1,114万 |
| 8 | 2026-09-18 | 7.87 | 8.06 | 7.86 | 7.94 | 1,441万 |
| 9 | 2026-09-17 | 8.08 | 8.08 | 7.83 | 7.89 | 2,099万 |
| 10 | 2026-09-16 | 7.91 | 8.25 | 7.90 | 8.14 | 2,419万 |
| 11 | 2026-09-15 | 8.10 | 8.33 | 7.97 | 8.03 | 2,207万 |
| 12 | 2026-09-14 | 8.12 | 8.39 | 8.08 | 8.16 | 2,349万 |
52W
Data range
7.53
7.4%
11.57
High/low over the last 250 trading days, and where the price sits.
← Stocks