海南矿业
SH601969 Forward-adjusted MAIN
8.92
+0.03
(+0.34%)
Open
8.88
High
8.97
Low
8.84
Prev close
8.89
Amplitude
1.46%
Volume
634.5万
Trading days
1203
Data range
2021-10-08 ~ 2026-09-30
MA5
8.93
MA10
9.13
MA20
9.37
MA60
9.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.88 | 8.97 | 8.84 | 8.92 | 634万 |
| 2 | 2026-09-29 | 8.83 | 8.93 | 8.79 | 8.89 | 712万 |
| 3 | 2026-09-28 | 8.98 | 8.99 | 8.68 | 8.81 | 1,054万 |
| 4 | 2026-09-24 | 9.08 | 9.16 | 8.93 | 8.94 | 993万 |
| 5 | 2026-09-23 | 9.34 | 9.36 | 9.10 | 9.11 | 1,005万 |
| 6 | 2026-09-22 | 9.40 | 9.48 | 9.26 | 9.35 | 1,007万 |
| 7 | 2026-09-21 | 9.26 | 9.44 | 9.23 | 9.40 | 1,085万 |
| 8 | 2026-09-18 | 9.24 | 9.33 | 9.19 | 9.27 | 967万 |
| 9 | 2026-09-17 | 9.37 | 9.44 | 9.14 | 9.18 | 1,140万 |
| 10 | 2026-09-16 | 9.35 | 9.46 | 9.18 | 9.44 | 1,111万 |
| 11 | 2026-09-15 | 9.45 | 9.47 | 9.26 | 9.35 | 1,290万 |
| 12 | 2026-09-14 | 9.51 | 9.60 | 9.39 | 9.47 | 1,364万 |
52W
Data range
7.70
18.6%
14.27
High/low over the last 250 trading days, and where the price sits.
← Stocks