中国汽研
SH601965 Forward-adjusted MAIN
13.57
+0.54
(+4.14%)
Open
13.31
High
13.68
Low
13.30
Prev close
13.03
Amplitude
2.92%
Volume
1,167.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.18
MA10
13.15
MA20
13.46
MA60
13.69
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.31 | 13.68 | 13.30 | 13.57 | 1,168万 |
| 2 | 2026-09-29 | 12.90 | 13.11 | 12.87 | 13.03 | 455万 |
| 3 | 2026-09-28 | 13.07 | 13.11 | 12.82 | 12.98 | 484万 |
| 4 | 2026-09-24 | 13.25 | 13.32 | 13.02 | 13.04 | 359万 |
| 5 | 2026-09-23 | 12.96 | 13.38 | 12.77 | 13.26 | 757万 |
| 6 | 2026-09-22 | 13.15 | 13.18 | 12.97 | 12.99 | 563万 |
| 7 | 2026-09-21 | 13.25 | 13.33 | 13.00 | 13.01 | 596万 |
| 8 | 2026-09-18 | 13.29 | 13.29 | 12.99 | 13.16 | 450万 |
| 9 | 2026-09-17 | 13.16 | 13.28 | 13.14 | 13.21 | 454万 |
| 10 | 2026-09-16 | 13.42 | 13.44 | 13.12 | 13.22 | 533万 |
| 11 | 2026-09-15 | 13.60 | 13.66 | 13.44 | 13.50 | 279万 |
| 12 | 2026-09-14 | 13.47 | 13.63 | 13.45 | 13.58 | 245万 |
52W
Data range
11.01
27.6%
20.27
High/low over the last 250 trading days, and where the price sits.
← Stocks