凌钢股份
SH600231 Forward-adjusted MAIN
1.69
+0.04
(+2.42%)
Open
1.66
High
1.69
Low
1.63
Prev close
1.65
Amplitude
3.64%
Volume
3,058.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.67
MA10
1.68
MA20
1.72
MA60
1.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.66 | 1.69 | 1.63 | 1.69 | 3,058万 |
| 2 | 2026-09-29 | 1.63 | 1.67 | 1.61 | 1.65 | 2,913万 |
| 3 | 2026-09-28 | 1.65 | 1.66 | 1.59 | 1.61 | 3,273万 |
| 4 | 2026-09-24 | 1.70 | 1.73 | 1.64 | 1.65 | 7,584万 |
| 5 | 2026-09-23 | 1.68 | 1.85 | 1.66 | 1.76 | 9,406万 |
| 6 | 2026-09-22 | 1.72 | 1.72 | 1.67 | 1.68 | 2,030万 |
| 7 | 2026-09-21 | 1.69 | 1.72 | 1.68 | 1.72 | 1,511万 |
| 8 | 2026-09-18 | 1.70 | 1.71 | 1.67 | 1.69 | 1,903万 |
| 9 | 2026-09-17 | 1.69 | 1.70 | 1.64 | 1.70 | 1,797万 |
| 10 | 2026-09-16 | 1.69 | 1.71 | 1.66 | 1.69 | 1,322万 |
| 11 | 2026-09-15 | 1.74 | 1.74 | 1.68 | 1.69 | 1,421万 |
| 12 | 2026-09-14 | 1.73 | 1.75 | 1.70 | 1.74 | 1,357万 |
52W
Data range
1.51
15.8%
2.65
High/low over the last 250 trading days, and where the price sits.
← Stocks