中体产业
SH600158 Forward-adjusted MAIN
6.93
-0.05
(-0.72%)
Open
6.99
High
7.02
Low
6.89
Prev close
6.98
Amplitude
1.86%
Volume
1,503.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.98
MA10
7.03
MA20
7.15
MA60
6.97
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.99 | 7.02 | 6.89 | 6.93 | 1,503万 |
| 2 | 2026-09-29 | 6.90 | 7.01 | 6.89 | 6.98 | 1,441万 |
| 3 | 2026-09-28 | 7.00 | 7.04 | 6.88 | 6.93 | 1,560万 |
| 4 | 2026-09-24 | 7.01 | 7.15 | 6.98 | 7.03 | 1,669万 |
| 5 | 2026-09-23 | 7.14 | 7.15 | 7.02 | 7.03 | 1,666万 |
| 6 | 2026-09-22 | 7.16 | 7.23 | 7.10 | 7.15 | 1,619万 |
| 7 | 2026-09-21 | 7.10 | 7.19 | 7.03 | 7.17 | 2,013万 |
| 8 | 2026-09-18 | 7.03 | 7.11 | 7.00 | 7.06 | 1,721万 |
| 9 | 2026-09-17 | 6.98 | 7.10 | 6.98 | 7.04 | 1,439万 |
| 10 | 2026-09-16 | 6.90 | 7.06 | 6.84 | 7.03 | 1,850万 |
| 11 | 2026-09-15 | 7.12 | 7.14 | 6.92 | 6.93 | 2,267万 |
| 12 | 2026-09-14 | 7.16 | 7.23 | 7.10 | 7.13 | 1,568万 |
52W
Data range
6.18
8.6%
14.89
High/low over the last 250 trading days, and where the price sits.
← Stocks