宏盛华源
SH601096 Forward-adjusted MAIN
3.97
+0.05
(+1.28%)
Open
3.93
High
4.00
Low
3.92
Prev close
3.92
Amplitude
2.04%
Volume
1,237.4万
Trading days
672
Data range
2023-12-22 ~ 2026-09-30
MA5
3.97
MA10
4.04
MA20
4.10
MA60
4.17
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.93 | 4.00 | 3.92 | 3.97 | 1,237万 |
| 2 | 2026-09-29 | 3.90 | 3.94 | 3.89 | 3.92 | 930万 |
| 3 | 2026-09-28 | 3.96 | 3.96 | 3.87 | 3.90 | 1,582万 |
| 4 | 2026-09-24 | 4.08 | 4.08 | 3.95 | 3.96 | 2,741万 |
| 5 | 2026-09-23 | 4.12 | 4.13 | 4.08 | 4.08 | 1,338万 |
| 6 | 2026-09-22 | 4.16 | 4.18 | 4.12 | 4.14 | 1,372万 |
| 7 | 2026-09-21 | 4.10 | 4.17 | 4.10 | 4.16 | 1,501万 |
| 8 | 2026-09-18 | 4.09 | 4.14 | 4.08 | 4.11 | 1,258万 |
| 9 | 2026-09-17 | 4.08 | 4.10 | 4.05 | 4.08 | 1,238万 |
| 10 | 2026-09-16 | 4.06 | 4.11 | 4.04 | 4.11 | 1,304万 |
| 11 | 2026-09-15 | 4.12 | 4.16 | 4.06 | 4.08 | 1,689万 |
| 12 | 2026-09-14 | 4.11 | 4.19 | 4.09 | 4.14 | 1,493万 |
52W
Data range
3.87
2.9%
7.32
High/low over the last 250 trading days, and where the price sits.
← Stocks