兴业银行
SH601166 Forward-adjusted MAIN
18.05
+0.26
(+1.46%)
Open
17.82
High
18.06
Low
17.74
Prev close
17.79
Amplitude
1.80%
Volume
6,851.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.87
MA10
17.83
MA20
17.96
MA60
18.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.82 | 18.06 | 17.74 | 18.05 | 6,851万 |
| 2 | 2026-09-29 | 17.83 | 17.90 | 17.74 | 17.79 | 5,335万 |
| 3 | 2026-09-28 | 17.92 | 17.96 | 17.72 | 17.77 | 6,277万 |
| 4 | 2026-09-24 | 17.89 | 18.00 | 17.87 | 17.88 | 5,954万 |
| 5 | 2026-09-23 | 17.85 | 17.94 | 17.82 | 17.87 | 3,984万 |
| 6 | 2026-09-22 | 17.72 | 17.92 | 17.65 | 17.89 | 6,671万 |
| 7 | 2026-09-21 | 17.76 | 17.76 | 17.62 | 17.73 | 5,492万 |
| 8 | 2026-09-18 | 17.71 | 17.86 | 17.68 | 17.78 | 6,212万 |
| 9 | 2026-09-17 | 17.83 | 17.88 | 17.68 | 17.75 | 6,523万 |
| 10 | 2026-09-16 | 17.93 | 17.97 | 17.72 | 17.80 | 6,294万 |
| 11 | 2026-09-15 | 18.14 | 18.15 | 17.90 | 17.92 | 6,948万 |
| 12 | 2026-09-14 | 18.09 | 18.24 | 18.00 | 18.15 | 8,162万 |
52W
Data range
16.44
36.6%
20.83
High/low over the last 250 trading days, and where the price sits.
← Stocks