福华尚纬
SH603333 Forward-adjusted MAIN
8.88
+0.03
(+0.34%)
Open
8.85
High
8.91
Low
8.77
Prev close
8.85
Amplitude
1.58%
Volume
510.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.07
MA10
9.27
MA20
9.51
MA60
9.04
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.85 | 8.91 | 8.77 | 8.88 | 511万 |
| 2 | 2026-09-29 | 8.95 | 8.95 | 8.79 | 8.85 | 734万 |
| 3 | 2026-09-28 | 9.30 | 9.30 | 8.85 | 8.88 | 1,141万 |
| 4 | 2026-09-24 | 9.38 | 9.46 | 9.25 | 9.32 | 548万 |
| 5 | 2026-09-23 | 9.41 | 9.47 | 9.35 | 9.43 | 614万 |
| 6 | 2026-09-22 | 9.59 | 9.63 | 9.35 | 9.44 | 963万 |
| 7 | 2026-09-21 | 9.43 | 9.68 | 9.36 | 9.63 | 1,020万 |
| 8 | 2026-09-18 | 9.53 | 9.54 | 9.36 | 9.39 | 742万 |
| 9 | 2026-09-17 | 9.39 | 9.55 | 9.33 | 9.47 | 773万 |
| 10 | 2026-09-16 | 9.20 | 9.42 | 9.08 | 9.39 | 766万 |
| 11 | 2026-09-15 | 9.29 | 9.35 | 9.14 | 9.19 | 782万 |
| 12 | 2026-09-14 | 9.52 | 9.52 | 9.18 | 9.28 | 994万 |
52W
Data range
7.23
45.7%
10.84
High/low over the last 250 trading days, and where the price sits.
← Stocks