中国动力
SH600482 Forward-adjusted MAIN
33.51
-0.29
(-0.86%)
Open
33.89
High
34.98
Low
33.41
Prev close
33.80
Amplitude
4.64%
Volume
1,077.6万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
34.01
MA10
33.95
MA20
33.98
MA60
31.72
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.89 | 34.98 | 33.41 | 33.51 | 1,078万 |
| 2 | 2026-09-29 | 33.70 | 34.39 | 32.92 | 33.80 | 1,343万 |
| 3 | 2026-09-28 | 34.45 | 34.51 | 33.55 | 33.74 | 1,213万 |
| 4 | 2026-09-24 | 34.73 | 35.06 | 34.18 | 34.25 | 700万 |
| 5 | 2026-09-23 | 35.64 | 35.64 | 34.60 | 34.73 | 1,024万 |
| 6 | 2026-09-22 | 35.53 | 36.20 | 35.13 | 35.34 | 1,084万 |
| 7 | 2026-09-21 | 33.94 | 35.78 | 33.75 | 35.55 | 1,951万 |
| 8 | 2026-09-18 | 32.68 | 34.00 | 32.32 | 33.95 | 1,892万 |
| 9 | 2026-09-17 | 31.82 | 32.80 | 31.82 | 32.60 | 1,667万 |
| 10 | 2026-09-16 | 33.87 | 34.13 | 31.50 | 32.06 | 3,726万 |
| 11 | 2026-09-15 | 33.61 | 34.90 | 32.99 | 33.96 | 1,502万 |
| 12 | 2026-09-14 | 34.30 | 34.48 | 33.53 | 33.99 | 1,169万 |
52W
Data range
19.21
59.7%
43.15
High/low over the last 250 trading days, and where the price sits.
← Stocks