红星发展
SH600367 Forward-adjusted MAIN
33.08
-1.51
(-4.37%)
Open
34.59
High
34.99
Low
33.01
Prev close
34.59
Amplitude
5.72%
Volume
2,100.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
35.78
MA10
36.54
MA20
36.21
MA60
35.01
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.59 | 34.99 | 33.01 | 33.08 | 2,100万 |
| 2 | 2026-09-29 | 34.40 | 35.30 | 33.50 | 34.59 | 1,914万 |
| 3 | 2026-09-28 | 36.55 | 38.04 | 34.41 | 35.48 | 2,599万 |
| 4 | 2026-09-24 | 38.60 | 38.72 | 36.51 | 36.55 | 3,470万 |
| 5 | 2026-09-23 | 37.65 | 39.38 | 37.08 | 39.21 | 4,343万 |
| 6 | 2026-09-22 | 37.85 | 40.47 | 37.43 | 38.29 | 4,064万 |
| 7 | 2026-09-21 | 39.00 | 39.20 | 37.40 | 37.62 | 4,679万 |
| 8 | 2026-09-18 | 36.73 | 38.00 | 35.44 | 38.00 | 4,752万 |
| 9 | 2026-09-17 | 36.00 | 37.69 | 35.92 | 36.24 | 4,000万 |
| 10 | 2026-09-16 | 35.30 | 36.76 | 34.72 | 36.37 | 2,972万 |
| 11 | 2026-09-15 | 35.00 | 35.89 | 34.81 | 35.44 | 2,508万 |
| 12 | 2026-09-14 | 34.00 | 35.60 | 33.41 | 35.30 | 2,638万 |
52W
Data range
14.94
35.3%
66.36
High/low over the last 250 trading days, and where the price sits.
← Stocks