南钢股份
SH600282 Forward-adjusted MAIN
4.54
+0.11
(+2.48%)
Open
4.43
High
4.58
Low
4.42
Prev close
4.43
Amplitude
3.61%
Volume
4,338.6万
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
4.44
MA10
4.47
MA20
4.56
MA60
4.63
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.43 | 4.58 | 4.42 | 4.54 | 4,339万 |
| 2 | 2026-09-29 | 4.41 | 4.45 | 4.36 | 4.43 | 3,065万 |
| 3 | 2026-09-28 | 4.40 | 4.44 | 4.33 | 4.43 | 3,597万 |
| 4 | 2026-09-24 | 4.39 | 4.44 | 4.36 | 4.40 | 2,694万 |
| 5 | 2026-09-23 | 4.38 | 4.46 | 4.35 | 4.39 | 3,540万 |
| 6 | 2026-09-22 | 4.44 | 4.46 | 4.38 | 4.38 | 4,542万 |
| 7 | 2026-09-21 | 4.51 | 4.52 | 4.39 | 4.43 | 5,601万 |
| 8 | 2026-09-18 | 4.53 | 4.57 | 4.49 | 4.50 | 3,624万 |
| 9 | 2026-09-17 | 4.60 | 4.64 | 4.49 | 4.52 | 4,512万 |
| 10 | 2026-09-16 | 4.71 | 4.74 | 4.58 | 4.63 | 3,797万 |
| 11 | 2026-09-15 | 4.68 | 4.72 | 4.64 | 4.70 | 2,399万 |
| 12 | 2026-09-14 | 4.64 | 4.70 | 4.60 | 4.68 | 2,566万 |
52W
Data range
4.33
14.2%
5.81
High/low over the last 250 trading days, and where the price sits.
← Stocks