重庆水务
SH601158 Forward-adjusted MAIN
4.02
+0.02
(+0.50%)
Open
4.01
High
4.03
Low
3.99
Prev close
4.00
Amplitude
1.00%
Volume
526.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.99
MA10
4.01
MA20
4.06
MA60
4.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.01 | 4.03 | 3.99 | 4.02 | 526万 |
| 2 | 2026-09-29 | 3.98 | 4.01 | 3.97 | 4.00 | 494万 |
| 3 | 2026-09-28 | 3.97 | 3.99 | 3.95 | 3.97 | 486万 |
| 4 | 2026-09-24 | 3.98 | 4.01 | 3.97 | 3.98 | 548万 |
| 5 | 2026-09-23 | 4.01 | 4.03 | 3.99 | 3.99 | 474万 |
| 6 | 2026-09-22 | 4.02 | 4.03 | 4.00 | 4.00 | 514万 |
| 7 | 2026-09-21 | 4.02 | 4.03 | 3.99 | 4.02 | 751万 |
| 8 | 2026-09-18 | 4.04 | 4.06 | 4.01 | 4.01 | 745万 |
| 9 | 2026-09-17 | 4.06 | 4.06 | 4.02 | 4.04 | 478万 |
| 10 | 2026-09-16 | 4.05 | 4.07 | 4.02 | 4.06 | 672万 |
| 11 | 2026-09-15 | 4.10 | 4.11 | 4.04 | 4.05 | 851万 |
| 12 | 2026-09-14 | 4.10 | 4.13 | 4.09 | 4.10 | 651万 |
52W
Data range
3.81
21.0%
4.81
High/low over the last 250 trading days, and where the price sits.
← Stocks