新力金融
SH600318 Forward-adjusted MAIN
6.80
-0.05
(-0.73%)
Open
6.87
High
6.92
Low
6.77
Prev close
6.85
Amplitude
2.19%
Volume
1,091.3万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
6.82
MA10
6.84
MA20
7.01
MA60
6.62
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.87 | 6.92 | 6.77 | 6.80 | 1,091万 |
| 2 | 2026-09-29 | 6.78 | 6.92 | 6.76 | 6.85 | 1,232万 |
| 3 | 2026-09-28 | 6.79 | 6.88 | 6.73 | 6.79 | 1,657万 |
| 4 | 2026-09-24 | 6.82 | 6.94 | 6.77 | 6.79 | 1,654万 |
| 5 | 2026-09-23 | 7.07 | 7.10 | 6.85 | 6.87 | 2,074万 |
| 6 | 2026-09-22 | 7.10 | 7.24 | 7.05 | 7.11 | 2,579万 |
| 7 | 2026-09-21 | 6.92 | 7.20 | 6.85 | 7.15 | 3,819万 |
| 8 | 2026-09-18 | 6.64 | 7.06 | 6.62 | 6.88 | 3,998万 |
| 9 | 2026-09-17 | 6.52 | 6.68 | 6.41 | 6.63 | 3,324万 |
| 10 | 2026-09-16 | 6.21 | 6.57 | 6.21 | 6.56 | 4,556万 |
| 11 | 2026-09-15 | 6.48 | 6.52 | 6.28 | 6.29 | 4,458万 |
| 12 | 2026-09-14 | 7.11 | 7.13 | 6.59 | 6.60 | 7,499万 |
52W
Data range
5.79
22.4%
10.30
High/low over the last 250 trading days, and where the price sits.
← Stocks