吉鑫科技
SH601218 Forward-adjusted MAIN
6.08
-0.05
(-0.82%)
Open
5.99
High
6.35
Low
5.89
Prev close
6.13
Amplitude
7.50%
Volume
23,396.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.75
MA10
5.60
MA20
5.12
MA60
4.64
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.99 | 6.35 | 5.89 | 6.08 | 23,396万 |
| 2 | 2026-09-29 | 6.30 | 6.60 | 5.75 | 6.13 | 28,478万 |
| 3 | 2026-09-28 | 5.50 | 6.05 | 5.40 | 6.05 | 26,480万 |
| 4 | 2026-09-24 | 4.93 | 5.50 | 4.93 | 5.50 | 14,765万 |
| 5 | 2026-09-23 | 5.22 | 5.22 | 4.97 | 5.00 | 10,521万 |
| 6 | 2026-09-22 | 5.40 | 5.43 | 5.21 | 5.26 | 11,708万 |
| 7 | 2026-09-21 | 5.43 | 5.66 | 5.40 | 5.44 | 14,214万 |
| 8 | 2026-09-18 | 5.40 | 5.89 | 5.35 | 5.55 | 23,835万 |
| 9 | 2026-09-17 | 5.09 | 5.74 | 4.83 | 5.74 | 27,045万 |
| 10 | 2026-09-16 | 5.70 | 5.70 | 5.21 | 5.22 | 23,687万 |
| 11 | 2026-09-15 | 4.68 | 5.18 | 4.57 | 5.18 | 7,826万 |
| 12 | 2026-09-14 | 4.78 | 4.93 | 4.65 | 4.71 | 5,617万 |
52W
Data range
3.86
51.4%
8.18
High/low over the last 250 trading days, and where the price sits.
← Stocks