龙头股份
SH600630 Forward-adjusted MAIN
7.63
-0.08
(-1.04%)
Open
7.71
High
7.89
Low
7.49
Prev close
7.71
Amplitude
5.19%
Volume
4,915.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.09
MA10
8.17
MA20
7.61
MA60
6.92
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.71 | 7.89 | 7.49 | 7.63 | 4,915万 |
| 2 | 2026-09-29 | 7.87 | 8.10 | 7.62 | 7.71 | 7,070万 |
| 3 | 2026-09-28 | 8.45 | 8.66 | 7.76 | 7.94 | 8,355万 |
| 4 | 2026-09-24 | 7.97 | 9.15 | 7.93 | 8.62 | 11,719万 |
| 5 | 2026-09-23 | 8.94 | 9.06 | 8.53 | 8.53 | 6,031万 |
| 6 | 2026-09-22 | 8.97 | 10.03 | 8.71 | 9.48 | 14,406万 |
| 7 | 2026-09-21 | 9.12 | 9.12 | 8.94 | 9.12 | 4,587万 |
| 8 | 2026-09-18 | 8.00 | 8.29 | 7.99 | 8.29 | 3,964万 |
| 9 | 2026-09-17 | 6.87 | 7.54 | 6.83 | 7.54 | 4,453万 |
| 10 | 2026-09-16 | 6.73 | 6.85 | 6.64 | 6.85 | 753万 |
| 11 | 2026-09-15 | 6.97 | 7.00 | 6.74 | 6.75 | 885万 |
| 12 | 2026-09-14 | 6.93 | 7.04 | 6.93 | 7.01 | 599万 |
52W
Data range
5.83
33.3%
11.24
High/low over the last 250 trading days, and where the price sits.
← Stocks