宁波能源
SH600982 Forward-adjusted MAIN
5.30
-0.19
(-3.46%)
Open
5.64
High
5.64
Low
5.27
Prev close
5.49
Amplitude
6.74%
Volume
11,184.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.10
MA10
5.12
MA20
5.07
MA60
4.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.64 | 5.64 | 5.27 | 5.30 | 11,184万 |
| 2 | 2026-09-29 | 5.13 | 5.49 | 5.13 | 5.49 | 4,887万 |
| 3 | 2026-09-28 | 4.87 | 5.15 | 4.84 | 4.99 | 4,693万 |
| 4 | 2026-09-24 | 4.84 | 4.88 | 4.78 | 4.86 | 1,377万 |
| 5 | 2026-09-23 | 5.02 | 5.02 | 4.83 | 4.85 | 3,285万 |
| 6 | 2026-09-22 | 5.15 | 5.16 | 5.01 | 5.03 | 3,235万 |
| 7 | 2026-09-21 | 5.20 | 5.23 | 5.14 | 5.16 | 2,063万 |
| 8 | 2026-09-18 | 5.10 | 5.28 | 5.06 | 5.20 | 3,559万 |
| 9 | 2026-09-17 | 5.13 | 5.16 | 5.04 | 5.10 | 3,851万 |
| 10 | 2026-09-16 | 5.17 | 5.30 | 5.10 | 5.20 | 4,344万 |
| 11 | 2026-09-15 | 5.16 | 5.32 | 5.07 | 5.24 | 5,409万 |
| 12 | 2026-09-14 | 5.18 | 5.33 | 5.10 | 5.19 | 5,478万 |
52W
Data range
4.11
35.1%
7.50
High/low over the last 250 trading days, and where the price sits.
← Stocks