长城科技
SH603897 Forward-adjusted MAIN
29.58
+0.57
(+1.96%)
Open
29.45
High
29.85
Low
28.71
Prev close
29.01
Amplitude
3.93%
Volume
601.6万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
29.41
MA10
29.84
MA20
29.78
MA60
28.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.45 | 29.85 | 28.71 | 29.58 | 602万 |
| 2 | 2026-09-29 | 28.33 | 29.63 | 28.26 | 29.01 | 577万 |
| 3 | 2026-09-28 | 29.58 | 29.70 | 28.00 | 28.38 | 527万 |
| 4 | 2026-09-24 | 30.05 | 30.55 | 29.59 | 29.71 | 467万 |
| 5 | 2026-09-23 | 30.68 | 30.89 | 30.03 | 30.36 | 473万 |
| 6 | 2026-09-22 | 30.68 | 31.23 | 30.42 | 30.78 | 931万 |
| 7 | 2026-09-21 | 30.40 | 31.02 | 30.21 | 30.69 | 925万 |
| 8 | 2026-09-18 | 30.12 | 30.88 | 29.95 | 30.47 | 948万 |
| 9 | 2026-09-17 | 29.41 | 30.36 | 29.32 | 29.89 | 653万 |
| 10 | 2026-09-16 | 28.90 | 29.78 | 28.69 | 29.55 | 653万 |
| 11 | 2026-09-15 | 29.61 | 30.15 | 28.96 | 28.96 | 670万 |
| 12 | 2026-09-14 | 28.65 | 30.87 | 28.20 | 29.83 | 1,182万 |
52W
Data range
20.49
23.5%
59.20
High/low over the last 250 trading days, and where the price sits.
← Stocks