贵绳股份
SH600992 Forward-adjusted MAIN
10.20
-0.02
(-0.20%)
Open
10.22
High
10.37
Low
10.13
Prev close
10.22
Amplitude
2.35%
Volume
619.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.22
MA10
10.07
MA20
10.04
MA60
9.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.22 | 10.37 | 10.13 | 10.20 | 619万 |
| 2 | 2026-09-29 | 10.22 | 10.32 | 10.09 | 10.22 | 650万 |
| 3 | 2026-09-28 | 10.32 | 10.37 | 10.10 | 10.21 | 841万 |
| 4 | 2026-09-24 | 10.19 | 10.58 | 10.19 | 10.27 | 1,202万 |
| 5 | 2026-09-23 | 10.28 | 10.51 | 10.13 | 10.19 | 1,105万 |
| 6 | 2026-09-22 | 10.45 | 10.71 | 10.21 | 10.28 | 2,137万 |
| 7 | 2026-09-21 | 9.76 | 10.57 | 9.63 | 10.57 | 1,540万 |
| 8 | 2026-09-18 | 9.58 | 9.72 | 9.58 | 9.61 | 297万 |
| 9 | 2026-09-17 | 9.46 | 9.64 | 9.25 | 9.59 | 406万 |
| 10 | 2026-09-16 | 9.55 | 9.65 | 9.42 | 9.53 | 291万 |
| 11 | 2026-09-15 | 9.81 | 9.83 | 9.50 | 9.50 | 436万 |
| 12 | 2026-09-14 | 9.91 | 9.99 | 9.78 | 9.83 | 366万 |
52W
Data range
8.36
24.5%
15.86
High/low over the last 250 trading days, and where the price sits.
← Stocks