新五丰
SH600975 Forward-adjusted MAIN
5.19
-0.03
(-0.57%)
Open
5.21
High
5.26
Low
5.15
Prev close
5.22
Amplitude
2.11%
Volume
1,181.8万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
5.15
MA10
5.20
MA20
5.36
MA60
5.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.21 | 5.26 | 5.15 | 5.19 | 1,182万 |
| 2 | 2026-09-29 | 5.08 | 5.25 | 5.05 | 5.22 | 1,768万 |
| 3 | 2026-09-28 | 5.09 | 5.14 | 4.95 | 5.10 | 1,886万 |
| 4 | 2026-09-24 | 5.14 | 5.17 | 5.05 | 5.08 | 1,817万 |
| 5 | 2026-09-23 | 5.26 | 5.31 | 5.14 | 5.16 | 1,804万 |
| 6 | 2026-09-22 | 5.29 | 5.36 | 5.19 | 5.29 | 2,374万 |
| 7 | 2026-09-21 | 5.18 | 5.35 | 5.15 | 5.34 | 2,760万 |
| 8 | 2026-09-18 | 5.17 | 5.24 | 5.11 | 5.21 | 2,199万 |
| 9 | 2026-09-17 | 5.16 | 5.23 | 5.10 | 5.20 | 2,478万 |
| 10 | 2026-09-16 | 5.31 | 5.31 | 5.13 | 5.21 | 2,568万 |
| 11 | 2026-09-15 | 5.41 | 5.67 | 5.25 | 5.26 | 3,964万 |
| 12 | 2026-09-14 | 5.53 | 5.54 | 5.34 | 5.37 | 2,980万 |
52W
Data range
4.19
39.2%
6.74
High/low over the last 250 trading days, and where the price sits.
← Stocks