晋亿实业
SH601002 Forward-adjusted MAIN
5.26
+0.04
(+0.77%)
Open
5.29
High
5.30
Low
5.22
Prev close
5.22
Amplitude
1.53%
Volume
918.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.22
MA10
5.22
MA20
5.28
MA60
5.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.29 | 5.30 | 5.22 | 5.26 | 918万 |
| 2 | 2026-09-29 | 5.16 | 5.26 | 5.14 | 5.22 | 554万 |
| 3 | 2026-09-28 | 5.18 | 5.22 | 5.13 | 5.19 | 651万 |
| 4 | 2026-09-24 | 5.17 | 5.29 | 5.15 | 5.22 | 930万 |
| 5 | 2026-09-23 | 5.20 | 5.24 | 5.17 | 5.19 | 592万 |
| 6 | 2026-09-22 | 5.27 | 5.31 | 5.17 | 5.20 | 803万 |
| 7 | 2026-09-21 | 5.25 | 5.31 | 5.22 | 5.28 | 623万 |
| 8 | 2026-09-18 | 5.23 | 5.30 | 5.22 | 5.24 | 846万 |
| 9 | 2026-09-17 | 5.17 | 5.26 | 5.16 | 5.22 | 652万 |
| 10 | 2026-09-16 | 5.17 | 5.21 | 5.11 | 5.20 | 658万 |
| 11 | 2026-09-15 | 5.25 | 5.25 | 5.13 | 5.13 | 807万 |
| 12 | 2026-09-14 | 5.18 | 5.25 | 5.10 | 5.24 | 796万 |
52W
Data range
4.16
42.8%
6.73
High/low over the last 250 trading days, and where the price sits.
← Stocks