海航科技
SH600751 Forward-adjusted MAIN
2.91
+0.05
(+1.75%)
Open
2.86
High
2.92
Low
2.85
Prev close
2.86
Amplitude
2.45%
Volume
2,314.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.87
MA10
2.93
MA20
3.02
MA60
3.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.86 | 2.92 | 2.85 | 2.91 | 2,315万 |
| 2 | 2026-09-29 | 2.82 | 2.87 | 2.80 | 2.86 | 2,139万 |
| 3 | 2026-09-28 | 2.87 | 2.88 | 2.80 | 2.82 | 1,980万 |
| 4 | 2026-09-24 | 2.91 | 2.93 | 2.85 | 2.87 | 2,153万 |
| 5 | 2026-09-23 | 2.92 | 2.96 | 2.89 | 2.89 | 2,572万 |
| 6 | 2026-09-22 | 3.02 | 3.03 | 2.91 | 2.92 | 3,906万 |
| 7 | 2026-09-21 | 2.99 | 3.05 | 2.98 | 3.02 | 2,911万 |
| 8 | 2026-09-18 | 3.03 | 3.06 | 2.98 | 3.00 | 3,510万 |
| 9 | 2026-09-17 | 3.05 | 3.05 | 2.97 | 3.01 | 2,365万 |
| 10 | 2026-09-16 | 3.06 | 3.06 | 3.00 | 3.04 | 2,774万 |
| 11 | 2026-09-15 | 3.10 | 3.11 | 3.05 | 3.06 | 2,255万 |
| 12 | 2026-09-14 | 3.04 | 3.13 | 3.04 | 3.10 | 2,723万 |
52W
Data range
2.71
7.8%
5.28
High/low over the last 250 trading days, and where the price sits.
← Stocks