安彩高科
SH600207 Forward-adjusted MAIN
5.26
-0.22
(-4.01%)
Open
5.38
High
5.46
Low
5.15
Prev close
5.48
Amplitude
5.66%
Volume
5,223.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.26
MA10
5.06
MA20
4.84
MA60
4.49
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.38 | 5.46 | 5.15 | 5.26 | 5,224万 |
| 2 | 2026-09-29 | 5.20 | 5.79 | 5.03 | 5.48 | 7,540万 |
| 3 | 2026-09-28 | 5.08 | 5.68 | 5.08 | 5.46 | 8,327万 |
| 4 | 2026-09-24 | 4.77 | 5.42 | 4.70 | 5.16 | 8,118万 |
| 5 | 2026-09-23 | 4.82 | 5.18 | 4.77 | 4.94 | 5,882万 |
| 6 | 2026-09-22 | 4.91 | 4.97 | 4.82 | 4.86 | 2,843万 |
| 7 | 2026-09-21 | 4.83 | 4.95 | 4.77 | 4.93 | 3,808万 |
| 8 | 2026-09-18 | 4.80 | 4.85 | 4.75 | 4.82 | 3,122万 |
| 9 | 2026-09-17 | 4.87 | 4.88 | 4.70 | 4.78 | 3,639万 |
| 10 | 2026-09-16 | 4.83 | 5.01 | 4.76 | 4.87 | 4,242万 |
| 11 | 2026-09-15 | 5.04 | 5.08 | 4.80 | 4.83 | 6,167万 |
| 12 | 2026-09-14 | 5.08 | 5.35 | 4.98 | 5.10 | 9,601万 |
52W
Data range
3.56
36.2%
8.26
High/low over the last 250 trading days, and where the price sits.
← Stocks