金隅集团
SH601992 Forward-adjusted MAIN
1.43
+0.02
(+1.42%)
Open
1.42
High
1.45
Low
1.38
Prev close
1.41
Amplitude
4.96%
Volume
8,931.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.41
MA10
1.40
MA20
1.40
MA60
1.39
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.42 | 1.45 | 1.38 | 1.43 | 8,932万 |
| 2 | 2026-09-29 | 1.38 | 1.42 | 1.38 | 1.41 | 6,012万 |
| 3 | 2026-09-28 | 1.40 | 1.40 | 1.37 | 1.38 | 4,173万 |
| 4 | 2026-09-24 | 1.41 | 1.43 | 1.39 | 1.40 | 5,534万 |
| 5 | 2026-09-23 | 1.41 | 1.48 | 1.40 | 1.42 | 9,789万 |
| 6 | 2026-09-22 | 1.42 | 1.43 | 1.40 | 1.41 | 4,964万 |
| 7 | 2026-09-21 | 1.40 | 1.45 | 1.38 | 1.43 | 9,372万 |
| 8 | 2026-09-18 | 1.37 | 1.40 | 1.36 | 1.40 | 5,223万 |
| 9 | 2026-09-17 | 1.36 | 1.37 | 1.35 | 1.37 | 2,446万 |
| 10 | 2026-09-16 | 1.36 | 1.37 | 1.35 | 1.36 | 2,975万 |
| 11 | 2026-09-15 | 1.38 | 1.39 | 1.36 | 1.36 | 3,109万 |
| 12 | 2026-09-14 | 1.38 | 1.39 | 1.37 | 1.38 | 2,064万 |
52W
Data range
1.27
15.1%
2.33
High/low over the last 250 trading days, and where the price sits.
← Stocks