中国软件
SH600536 Forward-adjusted MAIN
30.64
-0.34
(-1.10%)
Open
30.99
High
31.00
Low
30.33
Prev close
30.98
Amplitude
2.16%
Volume
710.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.93
MA10
31.32
MA20
32.03
MA60
32.33
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.99 | 31.00 | 30.33 | 30.64 | 711万 |
| 2 | 2026-09-29 | 30.71 | 31.26 | 30.71 | 30.98 | 876万 |
| 3 | 2026-09-28 | 30.74 | 31.28 | 30.03 | 30.96 | 1,380万 |
| 4 | 2026-09-24 | 31.30 | 31.46 | 30.69 | 30.69 | 872万 |
| 5 | 2026-09-23 | 31.96 | 32.02 | 31.30 | 31.39 | 966万 |
| 6 | 2026-09-22 | 32.30 | 32.54 | 31.96 | 32.10 | 1,417万 |
| 7 | 2026-09-21 | 31.66 | 32.00 | 31.60 | 31.94 | 1,040万 |
| 8 | 2026-09-18 | 31.23 | 31.85 | 31.23 | 31.66 | 1,234万 |
| 9 | 2026-09-17 | 31.43 | 31.78 | 31.05 | 31.07 | 1,080万 |
| 10 | 2026-09-16 | 31.48 | 31.84 | 31.02 | 31.74 | 1,243万 |
| 11 | 2026-09-15 | 32.00 | 32.69 | 31.71 | 31.72 | 1,364万 |
| 12 | 2026-09-14 | 31.48 | 32.13 | 31.38 | 31.72 | 909万 |
52W
Data range
26.82
13.1%
56.09
High/low over the last 250 trading days, and where the price sits.
← Stocks