中航高科
SH600862 Forward-adjusted MAIN
17.85
+0.12
(+0.68%)
Open
17.77
High
18.05
Low
17.73
Prev close
17.73
Amplitude
1.80%
Volume
564.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.82
MA10
17.94
MA20
18.23
MA60
18.33
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.77 | 18.05 | 17.73 | 17.85 | 565万 |
| 2 | 2026-09-29 | 17.60 | 17.96 | 17.50 | 17.73 | 676万 |
| 3 | 2026-09-28 | 17.85 | 17.94 | 17.61 | 17.68 | 919万 |
| 4 | 2026-09-24 | 18.01 | 18.23 | 17.78 | 17.88 | 929万 |
| 5 | 2026-09-23 | 18.15 | 18.23 | 17.96 | 17.97 | 897万 |
| 6 | 2026-09-22 | 18.48 | 18.48 | 18.11 | 18.16 | 803万 |
| 7 | 2026-09-21 | 17.99 | 18.57 | 17.87 | 18.30 | 1,140万 |
| 8 | 2026-09-18 | 17.93 | 18.06 | 17.88 | 17.98 | 768万 |
| 9 | 2026-09-17 | 17.91 | 18.12 | 17.82 | 17.88 | 731万 |
| 10 | 2026-09-16 | 18.15 | 18.17 | 17.83 | 17.97 | 1,215万 |
| 11 | 2026-09-15 | 18.38 | 18.42 | 18.10 | 18.12 | 853万 |
| 12 | 2026-09-14 | 18.83 | 18.92 | 18.34 | 18.40 | 1,196万 |
52W
Data range
16.52
11.3%
28.28
High/low over the last 250 trading days, and where the price sits.
← Stocks