山东出版
SH601019 Forward-adjusted MAIN
6.84
+0.08
(+1.18%)
Open
6.88
High
6.90
Low
6.75
Prev close
6.76
Amplitude
2.22%
Volume
879.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.80
MA10
6.81
MA20
6.92
MA60
7.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.88 | 6.90 | 6.75 | 6.84 | 879万 |
| 2 | 2026-09-29 | 6.67 | 6.80 | 6.65 | 6.76 | 898万 |
| 3 | 2026-09-28 | 6.75 | 6.82 | 6.63 | 6.67 | 1,011万 |
| 4 | 2026-09-24 | 6.95 | 7.08 | 6.71 | 6.75 | 1,937万 |
| 5 | 2026-09-23 | 6.99 | 7.06 | 6.86 | 6.99 | 1,096万 |
| 6 | 2026-09-22 | 6.84 | 7.06 | 6.81 | 6.99 | 1,509万 |
| 7 | 2026-09-21 | 6.74 | 6.90 | 6.73 | 6.81 | 1,072万 |
| 8 | 2026-09-18 | 6.77 | 6.78 | 6.68 | 6.73 | 1,071万 |
| 9 | 2026-09-17 | 6.80 | 6.86 | 6.69 | 6.74 | 888万 |
| 10 | 2026-09-16 | 6.91 | 6.94 | 6.80 | 6.81 | 747万 |
| 11 | 2026-09-15 | 7.00 | 7.04 | 6.90 | 6.92 | 468万 |
| 12 | 2026-09-14 | 6.91 | 7.03 | 6.90 | 7.00 | 605万 |
52W
Data range
6.31
17.7%
9.31
High/low over the last 250 trading days, and where the price sits.
← Stocks