长春燃气
SH600333 Forward-adjusted MAIN
6.82
+0.09
(+1.34%)
Open
6.71
High
6.84
Low
6.71
Prev close
6.73
Amplitude
1.93%
Volume
1,151.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.75
MA10
6.74
MA20
6.81
MA60
6.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.71 | 6.84 | 6.71 | 6.82 | 1,152万 |
| 2 | 2026-09-29 | 6.76 | 6.82 | 6.70 | 6.73 | 797万 |
| 3 | 2026-09-28 | 6.73 | 6.78 | 6.66 | 6.70 | 776万 |
| 4 | 2026-09-24 | 6.80 | 6.85 | 6.68 | 6.73 | 754万 |
| 5 | 2026-09-23 | 6.85 | 6.86 | 6.76 | 6.78 | 732万 |
| 6 | 2026-09-22 | 6.79 | 6.87 | 6.74 | 6.85 | 1,022万 |
| 7 | 2026-09-21 | 6.66 | 6.84 | 6.60 | 6.81 | 971万 |
| 8 | 2026-09-18 | 6.72 | 6.78 | 6.63 | 6.69 | 1,121万 |
| 9 | 2026-09-17 | 6.55 | 6.73 | 6.45 | 6.72 | 1,480万 |
| 10 | 2026-09-16 | 6.47 | 6.63 | 6.40 | 6.55 | 1,143万 |
| 11 | 2026-09-15 | 6.85 | 6.85 | 6.43 | 6.48 | 1,989万 |
| 12 | 2026-09-14 | 6.97 | 7.02 | 6.78 | 6.82 | 1,243万 |
52W
Data range
4.94
56.8%
8.25
High/low over the last 250 trading days, and where the price sits.
← Stocks