红豆股份
SH600400 Forward-adjusted MAIN
3.29
-0.02
(-0.60%)
Open
3.33
High
3.38
Low
3.26
Prev close
3.31
Amplitude
3.63%
Volume
3,336.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.34
MA10
3.37
MA20
3.22
MA60
3.02
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.33 | 3.38 | 3.26 | 3.29 | 3,336万 |
| 2 | 2026-09-29 | 3.29 | 3.35 | 3.28 | 3.31 | 2,693万 |
| 3 | 2026-09-28 | 3.41 | 3.42 | 3.30 | 3.32 | 4,212万 |
| 4 | 2026-09-24 | 3.38 | 3.46 | 3.34 | 3.41 | 4,411万 |
| 5 | 2026-09-23 | 3.44 | 3.45 | 3.32 | 3.37 | 5,738万 |
| 6 | 2026-09-22 | 3.55 | 3.65 | 3.39 | 3.43 | 9,824万 |
| 7 | 2026-09-21 | 3.40 | 3.66 | 3.32 | 3.60 | 15,382万 |
| 8 | 2026-09-18 | 3.34 | 3.56 | 3.21 | 3.46 | 15,321万 |
| 9 | 2026-09-17 | 3.17 | 3.36 | 3.15 | 3.33 | 7,684万 |
| 10 | 2026-09-16 | 3.10 | 3.22 | 3.04 | 3.20 | 6,649万 |
| 11 | 2026-09-15 | 3.10 | 3.21 | 3.08 | 3.10 | 5,692万 |
| 12 | 2026-09-14 | 3.11 | 3.18 | 3.08 | 3.10 | 5,373万 |
52W
Data range
1.98
63.9%
4.03
High/low over the last 250 trading days, and where the price sits.
← Stocks