滨化股份
SH601678 Forward-adjusted MAIN
5.68
+0.04
(+0.71%)
Open
5.68
High
5.75
Low
5.66
Prev close
5.64
Amplitude
1.60%
Volume
3,151.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.75
MA10
5.85
MA20
5.93
MA60
6.18
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.68 | 5.75 | 5.66 | 5.68 | 3,152万 |
| 2 | 2026-09-29 | 5.65 | 5.70 | 5.61 | 5.64 | 3,193万 |
| 3 | 2026-09-28 | 5.77 | 5.79 | 5.65 | 5.70 | 3,951万 |
| 4 | 2026-09-24 | 5.95 | 5.96 | 5.75 | 5.76 | 4,419万 |
| 5 | 2026-09-23 | 6.02 | 6.04 | 5.90 | 5.96 | 4,455万 |
| 6 | 2026-09-22 | 6.02 | 6.11 | 5.98 | 6.05 | 6,710万 |
| 7 | 2026-09-21 | 5.96 | 6.04 | 5.95 | 6.01 | 5,984万 |
| 8 | 2026-09-18 | 5.87 | 5.99 | 5.87 | 5.98 | 6,936万 |
| 9 | 2026-09-17 | 5.90 | 5.97 | 5.78 | 5.81 | 5,114万 |
| 10 | 2026-09-16 | 5.82 | 5.95 | 5.75 | 5.95 | 5,801万 |
| 11 | 2026-09-15 | 5.85 | 5.85 | 5.77 | 5.79 | 4,037万 |
| 12 | 2026-09-14 | 5.85 | 5.92 | 5.82 | 5.86 | 4,201万 |
52W
Data range
3.96
44.6%
7.82
High/low over the last 250 trading days, and where the price sits.
← Stocks