中国核建
SH601611 Forward-adjusted MAIN
10.08
+0.07
(+0.70%)
Open
10.01
High
10.08
Low
10.00
Prev close
10.01
Amplitude
0.80%
Volume
789.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.10
MA10
10.24
MA20
10.51
MA60
10.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.01 | 10.08 | 10.00 | 10.08 | 790万 |
| 2 | 2026-09-29 | 10.03 | 10.08 | 9.94 | 10.01 | 893万 |
| 3 | 2026-09-28 | 10.15 | 10.15 | 9.97 | 10.00 | 1,323万 |
| 4 | 2026-09-24 | 10.25 | 10.30 | 10.13 | 10.15 | 1,261万 |
| 5 | 2026-09-23 | 10.40 | 10.41 | 10.26 | 10.26 | 1,345万 |
| 6 | 2026-09-22 | 10.41 | 10.50 | 10.37 | 10.42 | 1,443万 |
| 7 | 2026-09-21 | 10.41 | 10.47 | 10.36 | 10.44 | 1,537万 |
| 8 | 2026-09-18 | 10.33 | 10.51 | 10.33 | 10.42 | 1,685万 |
| 9 | 2026-09-17 | 10.28 | 10.34 | 10.18 | 10.29 | 1,799万 |
| 10 | 2026-09-16 | 10.25 | 10.39 | 10.21 | 10.34 | 1,960万 |
| 11 | 2026-09-15 | 10.84 | 10.87 | 10.28 | 10.32 | 4,135万 |
| 12 | 2026-09-14 | 11.07 | 11.14 | 10.87 | 10.88 | 2,769万 |
52W
Data range
8.42
14.3%
20.05
High/low over the last 250 trading days, and where the price sits.
← Stocks