钱江生化
SH600796 Forward-adjusted MAIN
5.11
+0.02
(+0.39%)
Open
5.11
High
5.14
Low
5.07
Prev close
5.09
Amplitude
1.38%
Volume
332.8万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
5.09
MA10
5.07
MA20
5.15
MA60
5.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.11 | 5.14 | 5.07 | 5.11 | 333万 |
| 2 | 2026-09-29 | 5.06 | 5.13 | 5.04 | 5.09 | 380万 |
| 3 | 2026-09-28 | 5.07 | 5.16 | 5.00 | 5.09 | 412万 |
| 4 | 2026-09-24 | 5.06 | 5.13 | 5.04 | 5.06 | 291万 |
| 5 | 2026-09-23 | 5.09 | 5.12 | 5.05 | 5.08 | 389万 |
| 6 | 2026-09-22 | 5.10 | 5.13 | 5.02 | 5.09 | 449万 |
| 7 | 2026-09-21 | 5.01 | 5.10 | 4.97 | 5.10 | 383万 |
| 8 | 2026-09-18 | 5.04 | 5.10 | 5.00 | 5.01 | 476万 |
| 9 | 2026-09-17 | 5.04 | 5.06 | 4.92 | 5.05 | 463万 |
| 10 | 2026-09-16 | 4.99 | 5.07 | 4.93 | 5.05 | 550万 |
| 11 | 2026-09-15 | 5.15 | 5.21 | 4.97 | 4.99 | 634万 |
| 12 | 2026-09-14 | 5.12 | 5.23 | 5.11 | 5.19 | 502万 |
52W
Data range
4.48
22.7%
7.26
High/low over the last 250 trading days, and where the price sits.
← Stocks