S佳通
SH600182 Forward-adjusted MAIN
12.40
-0.12
(-0.96%)
Open
12.42
High
12.52
Low
12.21
Prev close
12.52
Amplitude
2.48%
Volume
131.1万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
12.49
MA10
12.61
MA20
12.80
MA60
13.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.42 | 12.52 | 12.21 | 12.40 | 131万 |
| 2 | 2026-09-29 | 12.28 | 12.55 | 12.28 | 12.52 | 143万 |
| 3 | 2026-09-28 | 12.60 | 12.60 | 12.28 | 12.28 | 150万 |
| 4 | 2026-09-24 | 12.69 | 12.71 | 12.53 | 12.59 | 131万 |
| 5 | 2026-09-23 | 12.76 | 12.78 | 12.65 | 12.68 | 111万 |
| 6 | 2026-09-22 | 12.81 | 12.85 | 12.75 | 12.78 | 95万 |
| 7 | 2026-09-21 | 12.76 | 12.81 | 12.73 | 12.78 | 116万 |
| 8 | 2026-09-18 | 12.67 | 12.83 | 12.65 | 12.77 | 156万 |
| 9 | 2026-09-17 | 12.62 | 12.72 | 12.58 | 12.64 | 119万 |
| 10 | 2026-09-16 | 12.73 | 12.79 | 12.63 | 12.68 | 184万 |
| 11 | 2026-09-15 | 13.03 | 13.17 | 12.78 | 12.78 | 211万 |
| 12 | 2026-09-14 | 12.90 | 13.16 | 12.82 | 13.04 | 220万 |
52W
Data range
12.12
7.3%
15.98
High/low over the last 250 trading days, and where the price sits.
← Stocks