国机汽车
SH600335 Forward-adjusted MAIN
5.26
+0.05
(+0.96%)
Open
5.20
High
5.28
Low
5.18
Prev close
5.21
Amplitude
1.92%
Volume
1,012.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.18
MA10
5.17
MA20
5.19
MA60
5.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.20 | 5.28 | 5.18 | 5.26 | 1,013万 |
| 2 | 2026-09-29 | 5.17 | 5.25 | 5.14 | 5.21 | 909万 |
| 3 | 2026-09-28 | 5.17 | 5.26 | 5.14 | 5.17 | 1,469万 |
| 4 | 2026-09-24 | 5.13 | 5.18 | 5.10 | 5.12 | 590万 |
| 5 | 2026-09-23 | 5.19 | 5.23 | 5.11 | 5.13 | 802万 |
| 6 | 2026-09-22 | 5.23 | 5.26 | 5.17 | 5.17 | 878万 |
| 7 | 2026-09-21 | 5.17 | 5.25 | 5.14 | 5.23 | 1,116万 |
| 8 | 2026-09-18 | 5.18 | 5.22 | 5.15 | 5.16 | 949万 |
| 9 | 2026-09-17 | 5.08 | 5.21 | 5.05 | 5.19 | 1,163万 |
| 10 | 2026-09-16 | 5.09 | 5.12 | 5.02 | 5.10 | 883万 |
| 11 | 2026-09-15 | 5.24 | 5.26 | 5.07 | 5.09 | 1,223万 |
| 12 | 2026-09-14 | 5.13 | 5.24 | 5.10 | 5.22 | 1,103万 |
52W
Data range
4.55
27.2%
7.17
High/low over the last 250 trading days, and where the price sits.
← Stocks