廊坊发展
SH600149 Forward-adjusted MAIN
5.18
+0.04
(+0.78%)
Open
5.14
High
5.20
Low
5.10
Prev close
5.14
Amplitude
1.95%
Volume
771.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.09
MA10
5.04
MA20
5.07
MA60
4.85
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.14 | 5.20 | 5.10 | 5.18 | 771万 |
| 2 | 2026-09-29 | 5.04 | 5.17 | 5.00 | 5.14 | 881万 |
| 3 | 2026-09-28 | 5.07 | 5.10 | 5.00 | 5.04 | 684万 |
| 4 | 2026-09-24 | 5.04 | 5.10 | 5.00 | 5.05 | 516万 |
| 5 | 2026-09-23 | 5.07 | 5.13 | 4.98 | 5.05 | 720万 |
| 6 | 2026-09-22 | 5.03 | 5.07 | 4.97 | 5.04 | 737万 |
| 7 | 2026-09-21 | 4.92 | 5.04 | 4.90 | 5.03 | 705万 |
| 8 | 2026-09-18 | 4.98 | 5.02 | 4.92 | 4.93 | 661万 |
| 9 | 2026-09-17 | 4.95 | 5.01 | 4.79 | 4.97 | 745万 |
| 10 | 2026-09-16 | 4.81 | 4.97 | 4.81 | 4.94 | 726万 |
| 11 | 2026-09-15 | 5.05 | 5.05 | 4.83 | 4.87 | 980万 |
| 12 | 2026-09-14 | 5.03 | 5.12 | 4.99 | 5.05 | 766万 |
52W
Data range
4.14
29.5%
7.66
High/low over the last 250 trading days, and where the price sits.
← Stocks