东材科技
SH601208 Forward-adjusted MAIN
48.22
-2.31
(-4.57%)
Open
50.03
High
50.48
Low
48.01
Prev close
50.53
Amplitude
4.89%
Volume
4,929.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
52.14
MA10
52.30
MA20
50.00
MA60
46.78
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.03 | 50.48 | 48.01 | 48.22 | 4,929万 |
| 2 | 2026-09-29 | 48.99 | 52.00 | 47.00 | 50.53 | 6,491万 |
| 3 | 2026-09-28 | 54.92 | 55.06 | 50.70 | 50.70 | 7,119万 |
| 4 | 2026-09-24 | 53.91 | 56.78 | 53.03 | 56.34 | 9,320万 |
| 5 | 2026-09-23 | 52.68 | 55.88 | 52.09 | 54.90 | 9,824万 |
| 6 | 2026-09-22 | 53.22 | 54.24 | 51.88 | 52.09 | 6,440万 |
| 7 | 2026-09-21 | 51.95 | 53.69 | 51.89 | 52.65 | 7,252万 |
| 8 | 2026-09-18 | 53.30 | 53.38 | 50.40 | 51.20 | 7,467万 |
| 9 | 2026-09-17 | 54.21 | 55.40 | 52.10 | 52.20 | 10,580万 |
| 10 | 2026-09-16 | 51.01 | 54.21 | 49.93 | 54.21 | 8,422万 |
| 11 | 2026-09-15 | 47.90 | 50.84 | 47.70 | 49.27 | 6,193万 |
| 12 | 2026-09-14 | 46.82 | 48.87 | 45.72 | 48.19 | 4,536万 |
52W
Data range
16.33
49.8%
80.31
High/low over the last 250 trading days, and where the price sits.
← Stocks