悦达投资
SH600805 Forward-adjusted MAIN
4.63
0.00
(0.00%)
Open
4.65
High
4.68
Low
4.59
Prev close
4.63
Amplitude
1.94%
Volume
811.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.58
MA10
4.55
MA20
4.56
MA60
4.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.65 | 4.68 | 4.59 | 4.63 | 811万 |
| 2 | 2026-09-29 | 4.54 | 4.65 | 4.52 | 4.63 | 772万 |
| 3 | 2026-09-28 | 4.57 | 4.60 | 4.52 | 4.55 | 887万 |
| 4 | 2026-09-24 | 4.55 | 4.64 | 4.53 | 4.56 | 735万 |
| 5 | 2026-09-23 | 4.57 | 4.70 | 4.53 | 4.55 | 771万 |
| 6 | 2026-09-22 | 4.57 | 4.60 | 4.52 | 4.57 | 652万 |
| 7 | 2026-09-21 | 4.47 | 4.58 | 4.47 | 4.57 | 803万 |
| 8 | 2026-09-18 | 4.48 | 4.55 | 4.46 | 4.48 | 595万 |
| 9 | 2026-09-17 | 4.45 | 4.52 | 4.41 | 4.49 | 665万 |
| 10 | 2026-09-16 | 4.44 | 4.50 | 4.40 | 4.48 | 514万 |
| 11 | 2026-09-15 | 4.55 | 4.56 | 4.42 | 4.46 | 816万 |
| 12 | 2026-09-14 | 4.55 | 4.61 | 4.54 | 4.57 | 620万 |
52W
Data range
3.92
36.0%
5.89
High/low over the last 250 trading days, and where the price sits.
← Stocks