龙溪股份
SH600592 Forward-adjusted MAIN
16.20
+1.47
(+9.98%)
Open
14.78
High
16.20
Low
14.50
Prev close
14.73
Amplitude
11.54%
Volume
1,885.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.99
MA10
14.79
MA20
14.88
MA60
14.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.78 | 16.20 | 14.50 | 16.20 | 1,886万 |
| 2 | 2026-09-29 | 14.95 | 15.53 | 14.70 | 14.73 | 1,648万 |
| 3 | 2026-09-28 | 14.89 | 14.95 | 14.34 | 14.68 | 1,035万 |
| 4 | 2026-09-24 | 14.50 | 15.28 | 14.40 | 14.84 | 1,172万 |
| 5 | 2026-09-23 | 14.50 | 14.61 | 14.40 | 14.50 | 362万 |
| 6 | 2026-09-22 | 14.73 | 14.89 | 14.47 | 14.51 | 431万 |
| 7 | 2026-09-21 | 14.64 | 14.97 | 14.64 | 14.72 | 555万 |
| 8 | 2026-09-18 | 14.77 | 14.95 | 14.61 | 14.64 | 512万 |
| 9 | 2026-09-17 | 14.35 | 14.76 | 14.29 | 14.66 | 470万 |
| 10 | 2026-09-16 | 14.28 | 14.56 | 14.14 | 14.42 | 400万 |
| 11 | 2026-09-15 | 14.65 | 14.67 | 14.28 | 14.30 | 435万 |
| 12 | 2026-09-14 | 14.76 | 14.88 | 14.65 | 14.65 | 382万 |
52W
Data range
12.34
19.8%
31.87
High/low over the last 250 trading days, and where the price sits.
← Stocks