华鼎股份
SH601113 Forward-adjusted MAIN
3.50
0.00
(0.00%)
Open
3.51
High
3.53
Low
3.46
Prev close
3.50
Amplitude
2.00%
Volume
981.9万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
3.52
MA10
3.48
MA20
3.48
MA60
3.41
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.51 | 3.53 | 3.46 | 3.50 | 982万 |
| 2 | 2026-09-29 | 3.50 | 3.55 | 3.48 | 3.50 | 1,129万 |
| 3 | 2026-09-28 | 3.54 | 3.63 | 3.48 | 3.52 | 1,642万 |
| 4 | 2026-09-24 | 3.51 | 3.60 | 3.49 | 3.54 | 1,232万 |
| 5 | 2026-09-23 | 3.50 | 3.58 | 3.47 | 3.52 | 1,143万 |
| 6 | 2026-09-22 | 3.52 | 3.54 | 3.46 | 3.49 | 1,379万 |
| 7 | 2026-09-21 | 3.40 | 3.62 | 3.39 | 3.53 | 2,045万 |
| 8 | 2026-09-18 | 3.40 | 3.44 | 3.37 | 3.39 | 754万 |
| 9 | 2026-09-17 | 3.37 | 3.40 | 3.34 | 3.40 | 717万 |
| 10 | 2026-09-16 | 3.38 | 3.40 | 3.34 | 3.39 | 620万 |
| 11 | 2026-09-15 | 3.43 | 3.43 | 3.36 | 3.36 | 870万 |
| 12 | 2026-09-14 | 3.44 | 3.47 | 3.41 | 3.43 | 705万 |
52W
Data range
3.15
18.4%
5.05
High/low over the last 250 trading days, and where the price sits.
← Stocks