华阳新材
SH600281 Forward-adjusted MAIN
4.62
-0.09
(-1.91%)
Open
4.70
High
4.73
Low
4.57
Prev close
4.71
Amplitude
3.40%
Volume
1,290.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.66
MA10
4.69
MA20
4.75
MA60
4.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.70 | 4.73 | 4.57 | 4.62 | 1,290万 |
| 2 | 2026-09-29 | 4.58 | 4.73 | 4.52 | 4.71 | 1,180万 |
| 3 | 2026-09-28 | 4.63 | 4.67 | 4.51 | 4.58 | 1,493万 |
| 4 | 2026-09-24 | 4.63 | 4.80 | 4.63 | 4.64 | 1,725万 |
| 5 | 2026-09-23 | 4.87 | 4.91 | 4.66 | 4.73 | 3,222万 |
| 6 | 2026-09-22 | 5.45 | 5.45 | 4.82 | 4.87 | 5,152万 |
| 7 | 2026-09-21 | 4.54 | 4.98 | 4.54 | 4.98 | 1,494万 |
| 8 | 2026-09-18 | 4.63 | 4.65 | 4.53 | 4.53 | 925万 |
| 9 | 2026-09-17 | 4.55 | 4.66 | 4.49 | 4.61 | 880万 |
| 10 | 2026-09-16 | 4.63 | 4.68 | 4.50 | 4.65 | 896万 |
| 11 | 2026-09-15 | 4.77 | 4.79 | 4.56 | 4.56 | 922万 |
| 12 | 2026-09-14 | 4.70 | 4.79 | 4.62 | 4.74 | 962万 |
52W
Data range
3.51
32.9%
6.88
High/low over the last 250 trading days, and where the price sits.
← Stocks