安泰集团
SH600408 Forward-adjusted MAIN
3.13
+0.09
(+2.96%)
Open
3.03
High
3.14
Low
3.03
Prev close
3.04
Amplitude
3.62%
Volume
4,258.1万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
3.04
MA10
3.06
MA20
3.10
MA60
2.86
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.03 | 3.14 | 3.03 | 3.13 | 4,258万 |
| 2 | 2026-09-29 | 3.00 | 3.16 | 2.99 | 3.04 | 5,400万 |
| 3 | 2026-09-28 | 3.02 | 3.04 | 2.91 | 3.02 | 3,928万 |
| 4 | 2026-09-24 | 3.00 | 3.18 | 2.97 | 3.03 | 5,511万 |
| 5 | 2026-09-23 | 3.13 | 3.14 | 2.97 | 2.98 | 5,478万 |
| 6 | 2026-09-22 | 3.11 | 3.19 | 3.02 | 3.13 | 4,897万 |
| 7 | 2026-09-21 | 3.01 | 3.11 | 2.98 | 3.10 | 3,201万 |
| 8 | 2026-09-18 | 3.04 | 3.08 | 2.99 | 3.03 | 3,158万 |
| 9 | 2026-09-17 | 3.09 | 3.10 | 2.97 | 3.08 | 3,926万 |
| 10 | 2026-09-16 | 3.04 | 3.09 | 3.00 | 3.08 | 3,912万 |
| 11 | 2026-09-15 | 3.11 | 3.16 | 3.04 | 3.05 | 4,028万 |
| 12 | 2026-09-14 | 3.13 | 3.19 | 3.09 | 3.11 | 3,431万 |
52W
Data range
2.12
21.1%
6.90
High/low over the last 250 trading days, and where the price sits.
← Stocks