天宸股份
SH600620 Forward-adjusted MAIN
4.36
+0.01
(+0.23%)
Open
4.39
High
4.40
Low
4.27
Prev close
4.35
Amplitude
2.99%
Volume
603.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.34
MA10
4.35
MA20
4.39
MA60
4.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.39 | 4.40 | 4.27 | 4.36 | 604万 |
| 2 | 2026-09-29 | 4.31 | 4.41 | 4.26 | 4.35 | 580万 |
| 3 | 2026-09-28 | 4.39 | 4.41 | 4.28 | 4.30 | 587万 |
| 4 | 2026-09-24 | 4.36 | 4.45 | 4.33 | 4.35 | 512万 |
| 5 | 2026-09-23 | 4.38 | 4.45 | 4.33 | 4.36 | 495万 |
| 6 | 2026-09-22 | 4.40 | 4.44 | 4.32 | 4.37 | 544万 |
| 7 | 2026-09-21 | 4.31 | 4.43 | 4.26 | 4.41 | 675万 |
| 8 | 2026-09-18 | 4.40 | 4.40 | 4.26 | 4.26 | 577万 |
| 9 | 2026-09-17 | 4.34 | 4.38 | 4.23 | 4.35 | 488万 |
| 10 | 2026-09-16 | 4.31 | 4.39 | 4.21 | 4.35 | 639万 |
| 11 | 2026-09-15 | 4.42 | 4.42 | 4.23 | 4.24 | 604万 |
| 12 | 2026-09-14 | 4.35 | 4.44 | 4.31 | 4.42 | 737万 |
52W
Data range
3.80
15.4%
7.43
High/low over the last 250 trading days, and where the price sits.
← Stocks