申达股份
SH600626 Forward-adjusted MAIN
3.77
+0.02
(+0.53%)
Open
3.77
High
3.81
Low
3.73
Prev close
3.75
Amplitude
2.13%
Volume
1,228.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.78
MA10
3.76
MA20
3.70
MA60
3.52
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.77 | 3.81 | 3.73 | 3.77 | 1,229万 |
| 2 | 2026-09-29 | 3.76 | 3.86 | 3.73 | 3.75 | 1,393万 |
| 3 | 2026-09-28 | 3.79 | 3.81 | 3.71 | 3.76 | 1,396万 |
| 4 | 2026-09-24 | 3.76 | 3.91 | 3.74 | 3.81 | 1,928万 |
| 5 | 2026-09-23 | 3.83 | 3.85 | 3.72 | 3.79 | 2,010万 |
| 6 | 2026-09-22 | 3.86 | 3.91 | 3.76 | 3.83 | 1,977万 |
| 7 | 2026-09-21 | 3.69 | 3.97 | 3.69 | 3.89 | 2,795万 |
| 8 | 2026-09-18 | 3.72 | 3.75 | 3.65 | 3.68 | 1,131万 |
| 9 | 2026-09-17 | 3.55 | 3.73 | 3.53 | 3.70 | 1,604万 |
| 10 | 2026-09-16 | 3.56 | 3.59 | 3.50 | 3.57 | 734万 |
| 11 | 2026-09-15 | 3.63 | 3.63 | 3.53 | 3.55 | 999万 |
| 12 | 2026-09-14 | 3.58 | 3.70 | 3.56 | 3.64 | 908万 |
52W
Data range
3.08
24.9%
5.85
High/low over the last 250 trading days, and where the price sits.
← Stocks