健民集团
SH600976 Forward-adjusted MAIN
26.86
+0.30
(+1.13%)
Open
26.56
High
26.90
Low
26.55
Prev close
26.56
Amplitude
1.32%
Volume
121.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.84
MA10
26.80
MA20
27.19
MA60
28.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.56 | 26.90 | 26.55 | 26.86 | 122万 |
| 2 | 2026-09-29 | 26.88 | 27.00 | 26.51 | 26.56 | 64万 |
| 3 | 2026-09-28 | 26.80 | 27.04 | 26.58 | 26.94 | 70万 |
| 4 | 2026-09-24 | 27.00 | 27.17 | 26.70 | 26.80 | 68万 |
| 5 | 2026-09-23 | 27.37 | 27.39 | 26.97 | 27.02 | 83万 |
| 6 | 2026-09-22 | 27.48 | 27.62 | 27.15 | 27.21 | 123万 |
| 7 | 2026-09-21 | 26.40 | 27.77 | 26.40 | 27.58 | 253万 |
| 8 | 2026-09-18 | 26.28 | 26.59 | 26.23 | 26.44 | 62万 |
| 9 | 2026-09-17 | 26.20 | 26.43 | 26.05 | 26.22 | 78万 |
| 10 | 2026-09-16 | 26.51 | 26.51 | 26.20 | 26.34 | 87万 |
| 11 | 2026-09-15 | 27.02 | 27.02 | 26.50 | 26.51 | 99万 |
| 12 | 2026-09-14 | 27.00 | 27.44 | 26.95 | 27.05 | 109万 |
52W
Data range
24.68
12.9%
41.55
High/low over the last 250 trading days, and where the price sits.
← Stocks