振石股份
SH601112 Forward-adjusted MAIN
15.82
-0.48
(-2.94%)
Open
16.33
High
16.35
Low
15.82
Prev close
16.30
Amplitude
3.25%
Volume
499.9万
Trading days
163
Data range
2026-01-29 ~ 2026-09-30
MA5
16.22
MA10
16.44
MA20
16.08
MA60
15.58
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.33 | 16.35 | 15.82 | 15.82 | 500万 |
| 2 | 2026-09-29 | 16.20 | 16.48 | 16.20 | 16.30 | 427万 |
| 3 | 2026-09-28 | 16.10 | 16.38 | 15.93 | 16.37 | 594万 |
| 4 | 2026-09-24 | 16.31 | 16.43 | 16.16 | 16.17 | 456万 |
| 5 | 2026-09-23 | 16.70 | 16.79 | 16.41 | 16.42 | 641万 |
| 6 | 2026-09-22 | 17.17 | 17.20 | 16.75 | 16.78 | 937万 |
| 7 | 2026-09-21 | 16.67 | 17.31 | 16.67 | 17.17 | 1,294万 |
| 8 | 2026-09-18 | 16.24 | 17.69 | 16.04 | 17.00 | 1,800万 |
| 9 | 2026-09-17 | 15.90 | 16.60 | 15.84 | 16.38 | 1,248万 |
| 10 | 2026-09-16 | 16.14 | 16.28 | 15.75 | 16.02 | 917万 |
| 11 | 2026-09-15 | 15.97 | 16.66 | 15.82 | 16.30 | 1,360万 |
| 12 | 2026-09-14 | 15.98 | 16.30 | 15.87 | 15.96 | 959万 |
52W
Data range
14.22
9.6%
30.83
High/low over the last 250 trading days, and where the price sits.
← Stocks