综艺股份
SH600770 Forward-adjusted MAIN
6.36
+0.18
(+2.91%)
Open
6.35
High
6.45
Low
6.04
Prev close
6.18
Amplitude
6.63%
Volume
8,912.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.23
MA10
6.10
MA20
5.79
MA60
5.47
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.35 | 6.45 | 6.04 | 6.36 | 8,912万 |
| 2 | 2026-09-29 | 5.89 | 6.35 | 5.84 | 6.18 | 6,712万 |
| 3 | 2026-09-28 | 6.07 | 6.16 | 5.85 | 5.90 | 6,729万 |
| 4 | 2026-09-24 | 6.30 | 6.62 | 6.19 | 6.21 | 10,409万 |
| 5 | 2026-09-23 | 6.97 | 6.97 | 6.36 | 6.51 | 16,908万 |
| 6 | 2026-09-22 | 6.63 | 6.63 | 6.63 | 6.63 | 2,044万 |
| 7 | 2026-09-21 | 5.73 | 6.06 | 5.67 | 6.03 | 7,993万 |
| 8 | 2026-09-18 | 5.68 | 5.96 | 5.65 | 5.74 | 5,910万 |
| 9 | 2026-09-17 | 5.80 | 5.82 | 5.55 | 5.60 | 5,299万 |
| 10 | 2026-09-16 | 5.60 | 6.09 | 5.40 | 5.80 | 7,928万 |
| 11 | 2026-09-15 | 5.64 | 5.70 | 5.54 | 5.56 | 4,692万 |
| 12 | 2026-09-14 | 5.51 | 5.70 | 5.45 | 5.65 | 6,241万 |
52W
Data range
4.43
44.4%
8.78
High/low over the last 250 trading days, and where the price sits.
← Stocks