鲁北化工
SH600727 Forward-adjusted MAIN
7.49
+0.06
(+0.81%)
Open
7.45
High
7.59
Low
7.44
Prev close
7.43
Amplitude
2.02%
Volume
737.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.50
MA10
7.51
MA20
7.63
MA60
7.41
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.45 | 7.59 | 7.44 | 7.49 | 737万 |
| 2 | 2026-09-29 | 7.41 | 7.48 | 7.40 | 7.43 | 552万 |
| 3 | 2026-09-28 | 7.60 | 7.64 | 7.39 | 7.46 | 910万 |
| 4 | 2026-09-24 | 7.49 | 7.65 | 7.47 | 7.61 | 1,009万 |
| 5 | 2026-09-23 | 7.57 | 7.59 | 7.47 | 7.52 | 703万 |
| 6 | 2026-09-22 | 7.60 | 7.64 | 7.51 | 7.61 | 1,082万 |
| 7 | 2026-09-21 | 7.50 | 7.64 | 7.47 | 7.62 | 882万 |
| 8 | 2026-09-18 | 7.49 | 7.61 | 7.43 | 7.49 | 804万 |
| 9 | 2026-09-17 | 7.46 | 7.49 | 7.33 | 7.41 | 738万 |
| 10 | 2026-09-16 | 7.36 | 7.52 | 7.31 | 7.51 | 901万 |
| 11 | 2026-09-15 | 7.56 | 7.58 | 7.36 | 7.38 | 948万 |
| 12 | 2026-09-14 | 7.57 | 7.65 | 7.48 | 7.58 | 826万 |
52W
Data range
6.42
39.5%
9.13
High/low over the last 250 trading days, and where the price sits.
← Stocks