渤海汽车
SH600960 Forward-adjusted MAIN
3.90
+0.01
(+0.26%)
Open
3.91
High
4.05
Low
3.87
Prev close
3.89
Amplitude
4.63%
Volume
971.8万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
3.90
MA10
3.91
MA20
3.96
MA60
3.91
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.91 | 4.05 | 3.87 | 3.90 | 972万 |
| 2 | 2026-09-29 | 3.89 | 3.93 | 3.85 | 3.89 | 576万 |
| 3 | 2026-09-28 | 3.90 | 3.93 | 3.86 | 3.88 | 807万 |
| 4 | 2026-09-24 | 3.96 | 3.97 | 3.85 | 3.90 | 724万 |
| 5 | 2026-09-23 | 3.93 | 3.98 | 3.89 | 3.92 | 792万 |
| 6 | 2026-09-22 | 3.96 | 3.97 | 3.90 | 3.94 | 692万 |
| 7 | 2026-09-21 | 3.89 | 3.99 | 3.89 | 3.94 | 778万 |
| 8 | 2026-09-18 | 3.97 | 3.99 | 3.90 | 3.90 | 1,024万 |
| 9 | 2026-09-17 | 3.85 | 3.99 | 3.85 | 3.98 | 955万 |
| 10 | 2026-09-16 | 3.90 | 3.93 | 3.84 | 3.87 | 747万 |
| 11 | 2026-09-15 | 4.02 | 4.05 | 3.89 | 3.89 | 1,094万 |
| 12 | 2026-09-14 | 3.90 | 4.13 | 3.90 | 4.03 | 1,625万 |
52W
Data range
3.40
15.0%
6.73
High/low over the last 250 trading days, and where the price sits.
← Stocks