中国海防
SH600764 Forward-adjusted MAIN
18.39
+0.09
(+0.49%)
Open
18.34
High
18.75
Low
18.34
Prev close
18.30
Amplitude
2.24%
Volume
509.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.31
MA10
18.54
MA20
18.72
MA60
18.21
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.34 | 18.75 | 18.34 | 18.39 | 510万 |
| 2 | 2026-09-29 | 18.05 | 18.38 | 18.01 | 18.30 | 347万 |
| 3 | 2026-09-28 | 18.30 | 18.49 | 18.08 | 18.13 | 450万 |
| 4 | 2026-09-24 | 18.39 | 18.50 | 18.19 | 18.36 | 412万 |
| 5 | 2026-09-23 | 18.63 | 18.65 | 18.31 | 18.39 | 494万 |
| 6 | 2026-09-22 | 19.00 | 19.13 | 18.61 | 18.71 | 597万 |
| 7 | 2026-09-21 | 18.68 | 19.18 | 18.50 | 19.05 | 685万 |
| 8 | 2026-09-18 | 18.70 | 19.04 | 18.51 | 18.66 | 607万 |
| 9 | 2026-09-17 | 18.65 | 18.83 | 18.34 | 18.66 | 522万 |
| 10 | 2026-09-16 | 18.73 | 18.89 | 18.50 | 18.74 | 556万 |
| 11 | 2026-09-15 | 18.93 | 19.07 | 18.66 | 18.75 | 720万 |
| 12 | 2026-09-14 | 19.48 | 19.74 | 18.85 | 19.00 | 983万 |
52W
Data range
16.83
9.0%
34.11
High/low over the last 250 trading days, and where the price sits.
← Stocks