科力远
SH600478 Forward-adjusted MAIN
4.54
+0.05
(+1.11%)
Open
4.50
High
4.56
Low
4.44
Prev close
4.49
Amplitude
2.67%
Volume
2,369.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.45
MA10
4.53
MA20
4.65
MA60
4.79
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.50 | 4.56 | 4.44 | 4.54 | 2,370万 |
| 2 | 2026-09-29 | 4.36 | 4.52 | 4.33 | 4.49 | 3,014万 |
| 3 | 2026-09-28 | 4.40 | 4.41 | 4.28 | 4.33 | 1,871万 |
| 4 | 2026-09-24 | 4.47 | 4.51 | 4.39 | 4.41 | 1,964万 |
| 5 | 2026-09-23 | 4.58 | 4.61 | 4.48 | 4.48 | 2,260万 |
| 6 | 2026-09-22 | 4.56 | 4.65 | 4.55 | 4.58 | 3,127万 |
| 7 | 2026-09-21 | 4.61 | 4.67 | 4.54 | 4.55 | 3,066万 |
| 8 | 2026-09-18 | 4.65 | 4.69 | 4.62 | 4.62 | 1,638万 |
| 9 | 2026-09-17 | 4.70 | 4.74 | 4.62 | 4.63 | 1,496万 |
| 10 | 2026-09-16 | 4.75 | 4.75 | 4.61 | 4.71 | 1,912万 |
| 11 | 2026-09-15 | 4.73 | 4.78 | 4.70 | 4.75 | 1,497万 |
| 12 | 2026-09-14 | 4.66 | 4.77 | 4.64 | 4.73 | 1,246万 |
52W
Data range
4.28
6.1%
8.55
High/low over the last 250 trading days, and where the price sits.
← Stocks