康缘药业
SH600557 Forward-adjusted MAIN
12.30
+0.20
(+1.65%)
Open
12.10
High
12.37
Low
12.05
Prev close
12.10
Amplitude
2.64%
Volume
502.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.24
MA10
12.22
MA20
12.30
MA60
12.55
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.10 | 12.37 | 12.05 | 12.30 | 502万 |
| 2 | 2026-09-29 | 12.12 | 12.36 | 12.06 | 12.10 | 428万 |
| 3 | 2026-09-28 | 12.23 | 12.32 | 12.15 | 12.22 | 347万 |
| 4 | 2026-09-24 | 12.33 | 12.45 | 12.16 | 12.19 | 347万 |
| 5 | 2026-09-23 | 12.42 | 12.51 | 12.35 | 12.38 | 380万 |
| 6 | 2026-09-22 | 12.41 | 12.55 | 12.34 | 12.41 | 572万 |
| 7 | 2026-09-21 | 12.14 | 12.45 | 12.14 | 12.42 | 687万 |
| 8 | 2026-09-18 | 12.08 | 12.26 | 12.08 | 12.08 | 313万 |
| 9 | 2026-09-17 | 12.02 | 12.11 | 11.96 | 12.08 | 230万 |
| 10 | 2026-09-16 | 12.01 | 12.13 | 11.94 | 12.02 | 384万 |
| 11 | 2026-09-15 | 12.21 | 12.24 | 12.04 | 12.05 | 223万 |
| 12 | 2026-09-14 | 11.96 | 12.24 | 11.90 | 12.23 | 369万 |
52W
Data range
10.69
27.2%
16.61
High/low over the last 250 trading days, and where the price sits.
← Stocks