东湖高新
SH600133 Forward-adjusted MAIN
7.87
+0.08
(+1.03%)
Open
7.76
High
7.94
Low
7.74
Prev close
7.79
Amplitude
2.57%
Volume
762.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.85
MA10
7.91
MA20
8.07
MA60
8.07
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.76 | 7.94 | 7.74 | 7.87 | 762万 |
| 2 | 2026-09-29 | 7.70 | 7.85 | 7.69 | 7.79 | 805万 |
| 3 | 2026-09-28 | 7.87 | 7.93 | 7.65 | 7.72 | 1,027万 |
| 4 | 2026-09-24 | 7.93 | 7.97 | 7.88 | 7.89 | 732万 |
| 5 | 2026-09-23 | 7.98 | 8.09 | 7.92 | 7.97 | 891万 |
| 6 | 2026-09-22 | 8.07 | 8.13 | 7.95 | 8.00 | 928万 |
| 7 | 2026-09-21 | 8.08 | 8.14 | 8.07 | 8.07 | 793万 |
| 8 | 2026-09-18 | 7.90 | 8.08 | 7.89 | 8.08 | 879万 |
| 9 | 2026-09-17 | 7.82 | 7.97 | 7.79 | 7.92 | 963万 |
| 10 | 2026-09-16 | 7.82 | 7.90 | 7.77 | 7.82 | 953万 |
| 11 | 2026-09-15 | 7.94 | 7.96 | 7.79 | 7.83 | 868万 |
| 12 | 2026-09-14 | 7.90 | 7.97 | 7.82 | 7.96 | 881万 |
52W
Data range
7.18
15.7%
11.58
High/low over the last 250 trading days, and where the price sits.
← Stocks