重庆钢铁
SH601005 Forward-adjusted MAIN
1.21
+0.01
(+0.83%)
Open
1.20
High
1.22
Low
1.19
Prev close
1.20
Amplitude
2.50%
Volume
7,393.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.21
MA10
1.21
MA20
1.21
MA60
1.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.20 | 1.22 | 1.19 | 1.21 | 7,393万 |
| 2 | 2026-09-29 | 1.18 | 1.21 | 1.18 | 1.20 | 6,203万 |
| 3 | 2026-09-28 | 1.20 | 1.21 | 1.18 | 1.19 | 8,310万 |
| 4 | 2026-09-24 | 1.22 | 1.23 | 1.20 | 1.20 | 8,567万 |
| 5 | 2026-09-23 | 1.21 | 1.28 | 1.20 | 1.23 | 17,266万 |
| 6 | 2026-09-22 | 1.22 | 1.23 | 1.20 | 1.21 | 6,106万 |
| 7 | 2026-09-21 | 1.20 | 1.23 | 1.19 | 1.22 | 8,525万 |
| 8 | 2026-09-18 | 1.20 | 1.21 | 1.19 | 1.20 | 3,931万 |
| 9 | 2026-09-17 | 1.19 | 1.20 | 1.18 | 1.20 | 4,534万 |
| 10 | 2026-09-16 | 1.19 | 1.20 | 1.18 | 1.20 | 6,280万 |
| 11 | 2026-09-15 | 1.21 | 1.21 | 1.19 | 1.19 | 5,218万 |
| 12 | 2026-09-14 | 1.21 | 1.22 | 1.20 | 1.21 | 6,126万 |
52W
Data range
1.12
16.1%
1.68
High/low over the last 250 trading days, and where the price sits.
← Stocks