祥源文旅
SH600576 Forward-adjusted MAIN
5.30
-0.02
(-0.38%)
Open
5.38
High
5.40
Low
5.28
Prev close
5.32
Amplitude
2.26%
Volume
422.7万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
5.34
MA10
5.38
MA20
5.56
MA60
5.59
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.38 | 5.40 | 5.28 | 5.30 | 423万 |
| 2 | 2026-09-29 | 5.29 | 5.35 | 5.28 | 5.32 | 356万 |
| 3 | 2026-09-28 | 5.37 | 5.39 | 5.26 | 5.29 | 548万 |
| 4 | 2026-09-24 | 5.40 | 5.44 | 5.35 | 5.37 | 526万 |
| 5 | 2026-09-23 | 5.45 | 5.48 | 5.39 | 5.41 | 561万 |
| 6 | 2026-09-22 | 5.46 | 5.49 | 5.40 | 5.45 | 740万 |
| 7 | 2026-09-21 | 5.39 | 5.50 | 5.34 | 5.47 | 873万 |
| 8 | 2026-09-18 | 5.41 | 5.47 | 5.36 | 5.39 | 858万 |
| 9 | 2026-09-17 | 5.34 | 5.44 | 5.29 | 5.41 | 759万 |
| 10 | 2026-09-16 | 5.37 | 5.38 | 5.24 | 5.35 | 1,023万 |
| 11 | 2026-09-15 | 5.65 | 5.68 | 5.35 | 5.36 | 1,737万 |
| 12 | 2026-09-14 | 5.66 | 5.80 | 5.60 | 5.66 | 1,120万 |
52W
Data range
5.20
2.4%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks