珍宝岛
SH603567 Forward-adjusted MAIN
5.26
+0.06
(+1.15%)
Open
5.20
High
5.30
Low
5.16
Prev close
5.20
Amplitude
2.69%
Volume
1,612.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.22
MA10
5.30
MA20
5.39
MA60
5.80
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.20 | 5.30 | 5.16 | 5.26 | 1,613万 |
| 2 | 2026-09-29 | 5.15 | 5.28 | 5.10 | 5.20 | 1,412万 |
| 3 | 2026-09-28 | 5.17 | 5.23 | 5.07 | 5.16 | 1,671万 |
| 4 | 2026-09-24 | 5.29 | 5.54 | 5.15 | 5.17 | 2,282万 |
| 5 | 2026-09-23 | 5.50 | 5.51 | 5.30 | 5.31 | 1,811万 |
| 6 | 2026-09-22 | 5.55 | 5.62 | 5.46 | 5.51 | 2,511万 |
| 7 | 2026-09-21 | 5.31 | 5.58 | 5.31 | 5.56 | 3,047万 |
| 8 | 2026-09-18 | 5.31 | 5.45 | 5.27 | 5.30 | 1,892万 |
| 9 | 2026-09-17 | 5.28 | 5.36 | 5.24 | 5.31 | 1,288万 |
| 10 | 2026-09-16 | 5.15 | 5.29 | 5.13 | 5.26 | 1,318万 |
| 11 | 2026-09-15 | 5.33 | 5.41 | 5.19 | 5.20 | 1,375万 |
| 12 | 2026-09-14 | 5.25 | 5.38 | 5.19 | 5.37 | 1,781万 |
52W
Data range
4.21
13.0%
12.30
High/low over the last 250 trading days, and where the price sits.
← Stocks