浙文影业
SH601599 Forward-adjusted MAIN
3.25
-0.02
(-0.61%)
Open
3.26
High
3.29
Low
3.21
Prev close
3.27
Amplitude
2.45%
Volume
1,281.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.23
MA10
3.24
MA20
3.26
MA60
3.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.26 | 3.29 | 3.21 | 3.25 | 1,282万 |
| 2 | 2026-09-29 | 3.20 | 3.29 | 3.18 | 3.27 | 1,835万 |
| 3 | 2026-09-28 | 3.23 | 3.28 | 3.18 | 3.21 | 1,548万 |
| 4 | 2026-09-24 | 3.19 | 3.27 | 3.18 | 3.23 | 1,526万 |
| 5 | 2026-09-23 | 3.27 | 3.27 | 3.19 | 3.21 | 1,829万 |
| 6 | 2026-09-22 | 3.27 | 3.30 | 3.23 | 3.28 | 1,837万 |
| 7 | 2026-09-21 | 3.25 | 3.28 | 3.21 | 3.27 | 1,788万 |
| 8 | 2026-09-18 | 3.25 | 3.28 | 3.21 | 3.23 | 1,943万 |
| 9 | 2026-09-17 | 3.15 | 3.25 | 3.14 | 3.24 | 1,941万 |
| 10 | 2026-09-16 | 3.12 | 3.17 | 3.08 | 3.16 | 1,717万 |
| 11 | 2026-09-15 | 3.24 | 3.25 | 3.11 | 3.12 | 1,795万 |
| 12 | 2026-09-14 | 3.26 | 3.31 | 3.23 | 3.24 | 1,613万 |
52W
Data range
2.75
17.3%
5.64
High/low over the last 250 trading days, and where the price sits.
← Stocks