通宝能源
SH600780 Forward-adjusted MAIN
6.13
+0.03
(+0.49%)
Open
6.11
High
6.16
Low
6.08
Prev close
6.10
Amplitude
1.31%
Volume
712.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.11
MA10
6.15
MA20
6.23
MA60
6.03
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.11 | 6.16 | 6.08 | 6.13 | 713万 |
| 2 | 2026-09-29 | 6.07 | 6.15 | 6.07 | 6.10 | 648万 |
| 3 | 2026-09-28 | 6.05 | 6.13 | 6.05 | 6.10 | 752万 |
| 4 | 2026-09-24 | 6.11 | 6.15 | 6.07 | 6.09 | 753万 |
| 5 | 2026-09-23 | 6.18 | 6.20 | 6.12 | 6.13 | 726万 |
| 6 | 2026-09-22 | 6.23 | 6.24 | 6.15 | 6.17 | 886万 |
| 7 | 2026-09-21 | 6.18 | 6.25 | 6.10 | 6.25 | 1,400万 |
| 8 | 2026-09-18 | 6.13 | 6.25 | 6.13 | 6.15 | 1,172万 |
| 9 | 2026-09-17 | 6.24 | 6.25 | 6.05 | 6.15 | 1,851万 |
| 10 | 2026-09-16 | 6.24 | 6.35 | 6.23 | 6.27 | 1,285万 |
| 11 | 2026-09-15 | 6.29 | 6.35 | 6.23 | 6.27 | 1,382万 |
| 12 | 2026-09-14 | 6.24 | 6.39 | 6.22 | 6.30 | 1,288万 |
52W
Data range
5.43
24.6%
8.27
High/low over the last 250 trading days, and where the price sits.
← Stocks