博瑞传播
SH600880 Forward-adjusted MAIN
4.06
-0.12
(-2.87%)
Open
4.20
High
4.26
Low
4.06
Prev close
4.18
Amplitude
4.78%
Volume
3,720.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.20
MA10
4.57
MA20
4.53
MA60
4.09
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.20 | 4.26 | 4.06 | 4.06 | 3,720万 |
| 2 | 2026-09-29 | 4.07 | 4.22 | 4.06 | 4.18 | 4,984万 |
| 3 | 2026-09-28 | 4.24 | 4.28 | 4.04 | 4.08 | 3,217万 |
| 4 | 2026-09-24 | 4.35 | 4.43 | 4.24 | 4.26 | 4,522万 |
| 5 | 2026-09-23 | 4.78 | 4.80 | 4.37 | 4.41 | 9,812万 |
| 6 | 2026-09-22 | 4.90 | 5.30 | 4.70 | 4.83 | 10,368万 |
| 7 | 2026-09-21 | 5.19 | 5.29 | 4.73 | 4.90 | 11,316万 |
| 8 | 2026-09-18 | 4.85 | 5.13 | 4.85 | 5.08 | 10,245万 |
| 9 | 2026-09-17 | 4.95 | 5.19 | 4.85 | 4.92 | 10,830万 |
| 10 | 2026-09-16 | 4.75 | 5.05 | 4.65 | 4.99 | 10,311万 |
| 11 | 2026-09-15 | 4.83 | 4.95 | 4.65 | 4.85 | 9,039万 |
| 12 | 2026-09-14 | 4.78 | 5.10 | 4.66 | 4.83 | 8,963万 |
52W
Data range
3.53
12.3%
7.83
High/low over the last 250 trading days, and where the price sits.
← Stocks