苏能股份
SH600925 Forward-adjusted MAIN
4.18
+0.08
(+1.95%)
Open
4.12
High
4.18
Low
4.10
Prev close
4.10
Amplitude
1.95%
Volume
853.0万
Trading days
852
Data range
2023-03-29 ~ 2026-09-30
MA5
4.10
MA10
4.11
MA20
4.17
MA60
4.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.12 | 4.18 | 4.10 | 4.18 | 853万 |
| 2 | 2026-09-29 | 4.10 | 4.14 | 4.06 | 4.10 | 655万 |
| 3 | 2026-09-28 | 4.07 | 4.09 | 4.03 | 4.09 | 688万 |
| 4 | 2026-09-24 | 4.06 | 4.10 | 4.05 | 4.08 | 579万 |
| 5 | 2026-09-23 | 4.12 | 4.13 | 4.05 | 4.06 | 987万 |
| 6 | 2026-09-22 | 4.15 | 4.15 | 4.11 | 4.14 | 739万 |
| 7 | 2026-09-21 | 4.11 | 4.14 | 4.08 | 4.14 | 673万 |
| 8 | 2026-09-18 | 4.12 | 4.15 | 4.10 | 4.10 | 660万 |
| 9 | 2026-09-17 | 4.10 | 4.13 | 4.07 | 4.13 | 657万 |
| 10 | 2026-09-16 | 4.09 | 4.13 | 4.08 | 4.12 | 730万 |
| 11 | 2026-09-15 | 4.17 | 4.17 | 4.10 | 4.10 | 826万 |
| 12 | 2026-09-14 | 4.20 | 4.22 | 4.16 | 4.17 | 738万 |
52W
Data range
3.91
24.8%
5.00
High/low over the last 250 trading days, and where the price sits.
← Stocks