宝地矿业
SH601121 Forward-adjusted MAIN
7.03
+0.12
(+1.74%)
Open
6.95
High
7.05
Low
6.88
Prev close
6.91
Amplitude
2.46%
Volume
687.2万
Trading days
861
Data range
2023-03-10 ~ 2026-09-30
MA5
7.02
MA10
7.08
MA20
7.19
MA60
7.03
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.95 | 7.05 | 6.88 | 7.03 | 687万 |
| 2 | 2026-09-29 | 6.84 | 6.97 | 6.80 | 6.91 | 749万 |
| 3 | 2026-09-28 | 7.09 | 7.09 | 6.78 | 6.85 | 888万 |
| 4 | 2026-09-24 | 7.19 | 7.21 | 7.03 | 7.06 | 616万 |
| 5 | 2026-09-23 | 7.25 | 7.25 | 7.15 | 7.23 | 664万 |
| 6 | 2026-09-22 | 7.28 | 7.29 | 7.14 | 7.19 | 866万 |
| 7 | 2026-09-21 | 7.18 | 7.26 | 7.15 | 7.25 | 896万 |
| 8 | 2026-09-18 | 7.10 | 7.30 | 7.08 | 7.16 | 1,200万 |
| 9 | 2026-09-17 | 6.99 | 7.05 | 6.84 | 7.03 | 1,142万 |
| 10 | 2026-09-16 | 7.06 | 7.11 | 6.98 | 7.06 | 1,380万 |
| 11 | 2026-09-15 | 7.17 | 7.21 | 7.04 | 7.05 | 897万 |
| 12 | 2026-09-14 | 7.14 | 7.28 | 7.07 | 7.23 | 952万 |
52W
Data range
5.52
41.3%
9.18
High/low over the last 250 trading days, and where the price sits.
← Stocks