人民网
SH603000 Forward-adjusted MAIN
16.51
-0.14
(-0.84%)
Open
16.61
High
16.84
Low
16.38
Prev close
16.65
Amplitude
2.76%
Volume
1,020.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.67
MA10
16.97
MA20
16.92
MA60
16.43
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.61 | 16.84 | 16.38 | 16.51 | 1,021万 |
| 2 | 2026-09-29 | 16.30 | 16.71 | 16.27 | 16.65 | 1,302万 |
| 3 | 2026-09-28 | 16.74 | 16.86 | 16.31 | 16.31 | 1,364万 |
| 4 | 2026-09-24 | 17.00 | 17.18 | 16.80 | 16.81 | 1,464万 |
| 5 | 2026-09-23 | 17.30 | 17.47 | 17.04 | 17.09 | 2,012万 |
| 6 | 2026-09-22 | 17.21 | 17.65 | 17.21 | 17.39 | 3,131万 |
| 7 | 2026-09-21 | 17.55 | 17.57 | 16.86 | 17.27 | 3,476万 |
| 8 | 2026-09-18 | 17.25 | 17.63 | 17.21 | 17.35 | 3,499万 |
| 9 | 2026-09-17 | 16.98 | 17.50 | 16.93 | 17.29 | 3,949万 |
| 10 | 2026-09-16 | 16.60 | 17.08 | 16.30 | 17.05 | 5,308万 |
| 11 | 2026-09-15 | 17.18 | 18.23 | 16.92 | 17.23 | 7,491万 |
| 12 | 2026-09-14 | 16.85 | 17.33 | 16.52 | 16.57 | 2,268万 |
52W
Data range
14.12
14.4%
30.70
High/low over the last 250 trading days, and where the price sits.
← Stocks