长城电工
SH600192 Forward-adjusted MAIN
7.19
-0.06
(-0.83%)
Open
7.28
High
7.30
Low
7.09
Prev close
7.25
Amplitude
2.90%
Volume
773.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.19
MA10
7.44
MA20
7.56
MA60
7.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.28 | 7.30 | 7.09 | 7.19 | 773万 |
| 2 | 2026-09-29 | 7.20 | 7.30 | 7.08 | 7.25 | 1,007万 |
| 3 | 2026-09-28 | 7.17 | 7.27 | 7.01 | 7.16 | 1,035万 |
| 4 | 2026-09-24 | 7.12 | 7.43 | 6.92 | 7.20 | 1,619万 |
| 5 | 2026-09-23 | 7.69 | 7.70 | 7.04 | 7.14 | 2,551万 |
| 6 | 2026-09-22 | 7.75 | 7.80 | 7.64 | 7.69 | 1,326万 |
| 7 | 2026-09-21 | 7.68 | 7.83 | 7.55 | 7.80 | 1,824万 |
| 8 | 2026-09-18 | 7.70 | 8.03 | 7.39 | 7.64 | 2,399万 |
| 9 | 2026-09-17 | 7.79 | 7.79 | 7.21 | 7.58 | 2,424万 |
| 10 | 2026-09-16 | 7.60 | 8.09 | 7.53 | 7.79 | 3,143万 |
| 11 | 2026-09-15 | 7.91 | 8.19 | 7.70 | 7.71 | 2,855万 |
| 12 | 2026-09-14 | 8.10 | 8.28 | 7.88 | 8.05 | 3,698万 |
52W
Data range
5.60
24.9%
11.99
High/low over the last 250 trading days, and where the price sits.
← Stocks