唐山港
SH601000 Forward-adjusted MAIN
4.62
+0.04
(+0.87%)
Open
4.59
High
4.71
Low
4.57
Prev close
4.58
Amplitude
3.06%
Volume
5,588.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.49
MA10
4.48
MA20
4.54
MA60
4.56
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.59 | 4.71 | 4.57 | 4.62 | 5,588万 |
| 2 | 2026-09-29 | 4.51 | 4.61 | 4.46 | 4.58 | 4,475万 |
| 3 | 2026-09-28 | 4.40 | 4.52 | 4.37 | 4.52 | 5,696万 |
| 4 | 2026-09-24 | 4.32 | 4.41 | 4.30 | 4.39 | 4,137万 |
| 5 | 2026-09-23 | 4.35 | 4.38 | 4.32 | 4.32 | 2,962万 |
| 6 | 2026-09-22 | 4.46 | 4.47 | 4.33 | 4.36 | 5,429万 |
| 7 | 2026-09-21 | 4.47 | 4.48 | 4.41 | 4.47 | 3,824万 |
| 8 | 2026-09-18 | 4.54 | 4.55 | 4.45 | 4.47 | 4,208万 |
| 9 | 2026-09-17 | 4.57 | 4.60 | 4.53 | 4.55 | 2,955万 |
| 10 | 2026-09-16 | 4.62 | 4.63 | 4.53 | 4.57 | 3,285万 |
| 11 | 2026-09-15 | 4.59 | 4.64 | 4.57 | 4.62 | 3,285万 |
| 12 | 2026-09-14 | 4.52 | 4.62 | 4.51 | 4.60 | 3,579万 |
52W
Data range
3.57
71.9%
5.03
High/low over the last 250 trading days, and where the price sits.
← Stocks