赤天化
SH600227 Forward-adjusted MAIN
3.85
+0.04
(+1.05%)
Open
3.85
High
3.88
Low
3.77
Prev close
3.81
Amplitude
2.89%
Volume
7,927.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.82
MA10
3.94
MA20
4.21
MA60
3.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.85 | 3.88 | 3.77 | 3.85 | 7,928万 |
| 2 | 2026-09-29 | 3.72 | 3.85 | 3.72 | 3.81 | 9,576万 |
| 3 | 2026-09-28 | 3.78 | 3.89 | 3.69 | 3.76 | 12,087万 |
| 4 | 2026-09-24 | 3.89 | 4.00 | 3.78 | 3.80 | 13,527万 |
| 5 | 2026-09-23 | 4.27 | 4.27 | 3.86 | 3.88 | 24,011万 |
| 6 | 2026-09-22 | 4.04 | 4.38 | 3.96 | 4.28 | 27,835万 |
| 7 | 2026-09-21 | 3.90 | 4.09 | 3.86 | 4.07 | 15,585万 |
| 8 | 2026-09-18 | 3.85 | 3.96 | 3.83 | 3.90 | 12,028万 |
| 9 | 2026-09-17 | 3.93 | 4.03 | 3.90 | 4.00 | 12,352万 |
| 10 | 2026-09-16 | 4.00 | 4.02 | 3.90 | 4.00 | 14,009万 |
| 11 | 2026-09-15 | 4.20 | 4.23 | 3.94 | 3.95 | 17,662万 |
| 12 | 2026-09-14 | 4.23 | 4.37 | 4.07 | 4.12 | 17,059万 |
52W
Data range
2.26
49.8%
5.45
High/low over the last 250 trading days, and where the price sits.
← Stocks