华峰铝业
SH601702 Forward-adjusted MAIN
14.88
+0.04
(+0.27%)
Open
14.90
High
14.96
Low
14.79
Prev close
14.84
Amplitude
1.15%
Volume
309.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.97
MA10
15.09
MA20
15.30
MA60
15.27
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.90 | 14.96 | 14.79 | 14.88 | 310万 |
| 2 | 2026-09-29 | 14.81 | 14.87 | 14.63 | 14.84 | 277万 |
| 3 | 2026-09-28 | 15.05 | 15.28 | 14.76 | 14.80 | 335万 |
| 4 | 2026-09-24 | 15.29 | 15.40 | 15.00 | 15.05 | 312万 |
| 5 | 2026-09-23 | 15.62 | 15.78 | 15.28 | 15.28 | 390万 |
| 6 | 2026-09-22 | 15.29 | 15.75 | 15.22 | 15.61 | 655万 |
| 7 | 2026-09-21 | 15.07 | 15.40 | 15.05 | 15.29 | 494万 |
| 8 | 2026-09-18 | 15.14 | 15.22 | 15.02 | 15.07 | 305万 |
| 9 | 2026-09-17 | 15.10 | 15.16 | 14.91 | 14.96 | 289万 |
| 10 | 2026-09-16 | 15.08 | 15.19 | 14.84 | 15.14 | 344万 |
| 11 | 2026-09-15 | 15.32 | 15.32 | 15.01 | 15.05 | 271万 |
| 12 | 2026-09-14 | 15.04 | 15.24 | 14.96 | 15.23 | 300万 |
52W
Data range
13.61
9.0%
27.73
High/low over the last 250 trading days, and where the price sits.
← Stocks