永悦科技
SH603879 Forward-adjusted MAIN
4.91
-0.06
(-1.21%)
Open
5.02
High
5.07
Low
4.90
Prev close
4.97
Amplitude
3.42%
Volume
1,011.7万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
4.91
MA10
4.93
MA20
5.09
MA60
4.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.02 | 5.07 | 4.90 | 4.91 | 1,012万 |
| 2 | 2026-09-29 | 4.89 | 5.01 | 4.81 | 4.97 | 790万 |
| 3 | 2026-09-28 | 4.90 | 4.95 | 4.80 | 4.89 | 685万 |
| 4 | 2026-09-24 | 4.90 | 4.94 | 4.84 | 4.90 | 623万 |
| 5 | 2026-09-23 | 4.95 | 4.97 | 4.85 | 4.87 | 555万 |
| 6 | 2026-09-22 | 4.98 | 5.00 | 4.90 | 4.94 | 776万 |
| 7 | 2026-09-21 | 4.92 | 5.00 | 4.90 | 4.95 | 707万 |
| 8 | 2026-09-18 | 5.00 | 5.05 | 4.91 | 4.94 | 687万 |
| 9 | 2026-09-17 | 4.91 | 5.02 | 4.86 | 4.97 | 637万 |
| 10 | 2026-09-16 | 4.80 | 4.99 | 4.80 | 4.96 | 777万 |
| 11 | 2026-09-15 | 5.08 | 5.15 | 4.83 | 4.87 | 827万 |
| 12 | 2026-09-14 | 5.08 | 5.23 | 5.07 | 5.13 | 612万 |
52W
Data range
3.60
32.8%
7.60
High/low over the last 250 trading days, and where the price sits.
← Stocks