海油发展
SH600968 Forward-adjusted MAIN
3.92
+0.01
(+0.26%)
Open
3.89
High
3.94
Low
3.88
Prev close
3.91
Amplitude
1.53%
Volume
1,916.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.88
MA10
3.93
MA20
3.95
MA60
3.88
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.89 | 3.94 | 3.88 | 3.92 | 1,916万 |
| 2 | 2026-09-29 | 3.85 | 3.92 | 3.84 | 3.91 | 2,635万 |
| 3 | 2026-09-28 | 3.86 | 3.88 | 3.82 | 3.86 | 2,414万 |
| 4 | 2026-09-24 | 3.87 | 3.91 | 3.84 | 3.88 | 2,749万 |
| 5 | 2026-09-23 | 3.91 | 3.92 | 3.84 | 3.85 | 2,992万 |
| 6 | 2026-09-22 | 3.98 | 4.00 | 3.90 | 3.91 | 3,513万 |
| 7 | 2026-09-21 | 3.93 | 4.02 | 3.91 | 4.01 | 3,281万 |
| 8 | 2026-09-18 | 3.95 | 3.97 | 3.90 | 3.95 | 2,740万 |
| 9 | 2026-09-17 | 4.00 | 4.00 | 3.91 | 3.95 | 3,147万 |
| 10 | 2026-09-16 | 4.02 | 4.06 | 3.97 | 4.03 | 3,817万 |
| 11 | 2026-09-15 | 4.00 | 4.04 | 3.95 | 4.02 | 3,585万 |
| 12 | 2026-09-14 | 4.01 | 4.04 | 3.96 | 4.01 | 3,342万 |
52W
Data range
3.27
27.3%
5.65
High/low over the last 250 trading days, and where the price sits.
← Stocks