北辰实业
SH601588 Forward-adjusted MAIN
1.83
+0.02
(+1.10%)
Open
1.81
High
1.85
Low
1.72
Prev close
1.81
Amplitude
7.18%
Volume
7,267.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.79
MA10
1.76
MA20
1.75
MA60
1.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.81 | 1.85 | 1.72 | 1.83 | 7,268万 |
| 2 | 2026-09-29 | 1.75 | 1.83 | 1.75 | 1.81 | 4,968万 |
| 3 | 2026-09-28 | 1.75 | 1.76 | 1.72 | 1.75 | 3,454万 |
| 4 | 2026-09-24 | 1.78 | 1.80 | 1.73 | 1.75 | 5,252万 |
| 5 | 2026-09-23 | 1.78 | 1.85 | 1.77 | 1.79 | 6,058万 |
| 6 | 2026-09-22 | 1.78 | 1.80 | 1.74 | 1.79 | 5,918万 |
| 7 | 2026-09-21 | 1.71 | 1.80 | 1.69 | 1.79 | 6,234万 |
| 8 | 2026-09-18 | 1.68 | 1.73 | 1.67 | 1.72 | 4,175万 |
| 9 | 2026-09-17 | 1.67 | 1.69 | 1.65 | 1.69 | 2,909万 |
| 10 | 2026-09-16 | 1.67 | 1.68 | 1.65 | 1.67 | 2,702万 |
| 11 | 2026-09-15 | 1.71 | 1.72 | 1.67 | 1.68 | 2,515万 |
| 12 | 2026-09-14 | 1.69 | 1.72 | 1.69 | 1.71 | 2,427万 |
52W
Data range
1.57
33.8%
2.34
High/low over the last 250 trading days, and where the price sits.
← Stocks