金域医学
SH603882 Forward-adjusted MAIN
29.06
+0.81
(+2.87%)
Open
28.20
High
29.80
Low
27.88
Prev close
28.25
Amplitude
6.80%
Volume
1,205.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
28.96
MA10
28.49
MA20
27.54
MA60
27.72
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.20 | 29.80 | 27.88 | 29.06 | 1,205万 |
| 2 | 2026-09-29 | 29.06 | 29.49 | 28.06 | 28.25 | 1,169万 |
| 3 | 2026-09-28 | 29.58 | 29.60 | 28.32 | 29.01 | 1,146万 |
| 4 | 2026-09-24 | 28.81 | 30.14 | 28.73 | 29.39 | 1,394万 |
| 5 | 2026-09-23 | 29.06 | 29.35 | 28.87 | 29.07 | 726万 |
| 6 | 2026-09-22 | 28.40 | 29.52 | 28.31 | 29.06 | 1,143万 |
| 7 | 2026-09-21 | 27.99 | 29.14 | 27.99 | 28.76 | 1,296万 |
| 8 | 2026-09-18 | 27.50 | 29.36 | 27.35 | 28.01 | 1,569万 |
| 9 | 2026-09-17 | 27.05 | 27.49 | 26.85 | 27.16 | 458万 |
| 10 | 2026-09-16 | 26.95 | 27.32 | 26.68 | 27.16 | 478万 |
| 11 | 2026-09-15 | 27.30 | 27.54 | 26.85 | 26.90 | 454万 |
| 12 | 2026-09-14 | 25.91 | 27.64 | 25.80 | 27.48 | 1,189万 |
52W
Data range
21.50
41.3%
39.80
High/low over the last 250 trading days, and where the price sits.
← Stocks