星湖科技
SH600866 Forward-adjusted MAIN
4.19
+0.10
(+2.44%)
Open
4.09
High
4.20
Low
4.07
Prev close
4.09
Amplitude
3.18%
Volume
1,851.3万
Trading days
1200
Data range
2021-10-08 ~ 2026-09-30
MA5
4.13
MA10
4.13
MA20
4.25
MA60
4.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.09 | 4.20 | 4.07 | 4.19 | 1,851万 |
| 2 | 2026-09-29 | 4.08 | 4.11 | 4.05 | 4.09 | 1,141万 |
| 3 | 2026-09-28 | 4.11 | 4.20 | 4.05 | 4.08 | 2,595万 |
| 4 | 2026-09-24 | 4.17 | 4.19 | 4.10 | 4.12 | 1,278万 |
| 5 | 2026-09-23 | 4.20 | 4.21 | 4.16 | 4.17 | 1,044万 |
| 6 | 2026-09-22 | 4.24 | 4.25 | 4.17 | 4.20 | 1,785万 |
| 7 | 2026-09-21 | 4.11 | 4.25 | 4.08 | 4.23 | 2,746万 |
| 8 | 2026-09-18 | 4.08 | 4.14 | 4.05 | 4.09 | 2,005万 |
| 9 | 2026-09-17 | 4.05 | 4.09 | 4.03 | 4.06 | 2,283万 |
| 10 | 2026-09-16 | 4.17 | 4.17 | 4.09 | 4.10 | 2,724万 |
| 11 | 2026-09-15 | 4.26 | 4.27 | 4.16 | 4.17 | 2,230万 |
| 12 | 2026-09-14 | 4.23 | 4.29 | 4.18 | 4.29 | 2,470万 |
52W
Data range
3.88
7.8%
7.88
High/low over the last 250 trading days, and where the price sits.
← Stocks