博闻科技
SH600883 Forward-adjusted MAIN
8.16
-0.05
(-0.61%)
Open
8.25
High
8.30
Low
8.08
Prev close
8.21
Amplitude
2.68%
Volume
283.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.14
MA10
8.04
MA20
8.08
MA60
7.57
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.25 | 8.30 | 8.08 | 8.16 | 284万 |
| 2 | 2026-09-29 | 8.07 | 8.28 | 8.01 | 8.21 | 441万 |
| 3 | 2026-09-28 | 8.19 | 8.19 | 7.95 | 8.06 | 403万 |
| 4 | 2026-09-24 | 8.16 | 8.25 | 8.06 | 8.11 | 303万 |
| 5 | 2026-09-23 | 8.15 | 8.21 | 8.02 | 8.16 | 320万 |
| 6 | 2026-09-22 | 8.12 | 8.23 | 7.93 | 8.12 | 396万 |
| 7 | 2026-09-21 | 7.83 | 8.07 | 7.78 | 8.04 | 435万 |
| 8 | 2026-09-18 | 7.91 | 8.02 | 7.77 | 7.80 | 419万 |
| 9 | 2026-09-17 | 7.77 | 7.96 | 7.66 | 7.92 | 448万 |
| 10 | 2026-09-16 | 7.68 | 7.85 | 7.64 | 7.83 | 427万 |
| 11 | 2026-09-15 | 8.10 | 8.11 | 7.69 | 7.74 | 604万 |
| 12 | 2026-09-14 | 8.03 | 8.22 | 7.95 | 8.12 | 500万 |
52W
Data range
6.23
54.9%
9.75
High/low over the last 250 trading days, and where the price sits.
← Stocks