全柴动力
SH600218 Forward-adjusted MAIN
8.03
+0.11
(+1.39%)
Open
7.93
High
8.03
Low
7.80
Prev close
7.92
Amplitude
2.90%
Volume
1,428.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.94
MA10
7.85
MA20
7.79
MA60
7.57
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.93 | 8.03 | 7.80 | 8.03 | 1,429万 |
| 2 | 2026-09-29 | 7.82 | 7.97 | 7.81 | 7.92 | 1,108万 |
| 3 | 2026-09-28 | 7.85 | 7.92 | 7.74 | 7.92 | 1,390万 |
| 4 | 2026-09-24 | 8.00 | 8.08 | 7.86 | 7.87 | 1,275万 |
| 5 | 2026-09-23 | 8.00 | 8.10 | 7.91 | 7.98 | 1,678万 |
| 6 | 2026-09-22 | 8.26 | 8.30 | 7.98 | 8.03 | 3,367万 |
| 7 | 2026-09-21 | 7.52 | 8.27 | 7.51 | 8.27 | 3,797万 |
| 8 | 2026-09-18 | 7.54 | 7.59 | 7.49 | 7.52 | 384万 |
| 9 | 2026-09-17 | 7.40 | 7.53 | 7.34 | 7.51 | 339万 |
| 10 | 2026-09-16 | 7.39 | 7.46 | 7.30 | 7.43 | 240万 |
| 11 | 2026-09-15 | 7.57 | 7.59 | 7.37 | 7.38 | 395万 |
| 12 | 2026-09-14 | 7.60 | 7.65 | 7.54 | 7.59 | 408万 |
52W
Data range
6.95
19.4%
12.51
High/low over the last 250 trading days, and where the price sits.
← Stocks