*ST高科
SH600730 Forward-adjusted MAIN
8.55
+0.14
(+1.66%)
Open
8.54
High
8.68
Low
8.45
Prev close
8.41
Amplitude
2.73%
Volume
632.2万
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
8.74
MA10
8.79
MA20
9.00
MA60
9.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.54 | 8.68 | 8.45 | 8.55 | 632万 |
| 2 | 2026-09-29 | 8.48 | 8.65 | 8.41 | 8.41 | 548万 |
| 3 | 2026-09-28 | 8.92 | 8.92 | 8.47 | 8.52 | 775万 |
| 4 | 2026-09-24 | 9.23 | 9.36 | 8.90 | 8.91 | 630万 |
| 5 | 2026-09-23 | 9.02 | 9.48 | 8.90 | 9.29 | 1,033万 |
| 6 | 2026-09-22 | 9.31 | 9.50 | 9.14 | 9.31 | 1,023万 |
| 7 | 2026-09-21 | 8.79 | 9.44 | 8.78 | 9.31 | 1,441万 |
| 8 | 2026-09-18 | 8.30 | 9.12 | 8.22 | 9.11 | 1,862万 |
| 9 | 2026-09-17 | 8.25 | 8.58 | 8.20 | 8.29 | 896万 |
| 10 | 2026-09-16 | 8.10 | 8.29 | 8.03 | 8.19 | 731万 |
| 11 | 2026-09-15 | 8.47 | 8.52 | 8.13 | 8.22 | 838万 |
| 12 | 2026-09-14 | 8.66 | 8.70 | 8.29 | 8.38 | 1,237万 |
52W
Data range
7.57
11.8%
15.91
High/low over the last 250 trading days, and where the price sits.
← Stocks