三峡新材
SH600293 Forward-adjusted MAIN
3.93
+0.15
(+3.97%)
Open
3.78
High
4.15
Low
3.78
Prev close
3.78
Amplitude
9.79%
Volume
20,925.1万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-28
MA5
3.65
MA10
3.43
MA20
3.22
MA60
2.89
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-28 | 3.78 | 4.15 | 3.78 | 3.93 | 20,925万 |
| 2 | 2026-09-24 | 3.72 | 4.06 | 3.60 | 3.78 | 25,988万 |
| 3 | 2026-09-23 | 3.31 | 3.70 | 3.25 | 3.70 | 6,398万 |
| 4 | 2026-09-22 | 3.44 | 3.45 | 3.32 | 3.36 | 8,833万 |
| 5 | 2026-09-21 | 3.29 | 3.63 | 3.29 | 3.47 | 12,246万 |
| 6 | 2026-09-18 | 3.46 | 3.56 | 3.27 | 3.34 | 14,215万 |
| 7 | 2026-09-17 | 3.09 | 3.40 | 3.07 | 3.40 | 7,402万 |
| 8 | 2026-09-16 | 3.03 | 3.12 | 2.99 | 3.09 | 3,816万 |
| 9 | 2026-09-15 | 3.14 | 3.20 | 3.02 | 3.04 | 5,332万 |
| 10 | 2026-09-14 | 3.10 | 3.28 | 3.10 | 3.18 | 5,988万 |
| 11 | 2026-09-11 | 3.06 | 3.23 | 2.99 | 3.16 | 7,925万 |
| 12 | 2026-09-10 | 3.00 | 3.18 | 2.98 | 3.10 | 6,039万 |
52W
Data range
2.39
78.2%
4.36
High/low over the last 250 trading days, and where the price sits.
← Stocks