味知香
SH605089 Forward-adjusted MAIN
21.84
-0.10
(-0.46%)
Open
22.11
High
22.11
Low
21.73
Prev close
21.94
Amplitude
1.73%
Volume
151.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
21.57
MA10
21.08
MA20
21.23
MA60
20.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.11 | 22.11 | 21.73 | 21.84 | 152万 |
| 2 | 2026-09-29 | 21.88 | 22.35 | 21.72 | 21.94 | 251万 |
| 3 | 2026-09-28 | 21.30 | 22.16 | 20.95 | 22.00 | 240万 |
| 4 | 2026-09-24 | 20.73 | 21.70 | 20.73 | 21.26 | 170万 |
| 5 | 2026-09-23 | 21.01 | 21.41 | 20.66 | 20.83 | 110万 |
| 6 | 2026-09-22 | 20.90 | 21.35 | 20.52 | 21.12 | 82万 |
| 7 | 2026-09-21 | 20.36 | 20.99 | 20.30 | 20.90 | 73万 |
| 8 | 2026-09-18 | 20.30 | 20.81 | 20.22 | 20.45 | 98万 |
| 9 | 2026-09-17 | 19.76 | 20.44 | 19.56 | 20.41 | 108万 |
| 10 | 2026-09-16 | 20.00 | 20.10 | 19.63 | 20.00 | 79万 |
| 11 | 2026-09-15 | 20.46 | 20.48 | 20.01 | 20.01 | 127万 |
| 12 | 2026-09-14 | 20.91 | 21.27 | 20.17 | 20.48 | 192万 |
52W
Data range
17.02
30.1%
33.01
High/low over the last 250 trading days, and where the price sits.
← Stocks