丽人丽妆
SH605136 Forward-adjusted MAIN
8.66
-0.32
(-3.56%)
Open
8.98
High
8.99
Low
8.60
Prev close
8.98
Amplitude
4.34%
Volume
2,190.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.65
MA10
8.57
MA20
8.57
MA60
8.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.98 | 8.99 | 8.60 | 8.66 | 2,190万 |
| 2 | 2026-09-29 | 8.77 | 9.30 | 8.49 | 8.98 | 3,088万 |
| 3 | 2026-09-28 | 8.46 | 9.30 | 8.46 | 8.74 | 2,263万 |
| 4 | 2026-09-24 | 8.46 | 8.55 | 8.39 | 8.46 | 433万 |
| 5 | 2026-09-23 | 8.58 | 8.59 | 8.40 | 8.43 | 558万 |
| 6 | 2026-09-22 | 8.56 | 8.72 | 8.52 | 8.62 | 625万 |
| 7 | 2026-09-21 | 8.43 | 8.64 | 8.38 | 8.59 | 594万 |
| 8 | 2026-09-18 | 8.50 | 8.61 | 8.42 | 8.47 | 532万 |
| 9 | 2026-09-17 | 8.33 | 8.53 | 8.21 | 8.46 | 541万 |
| 10 | 2026-09-16 | 8.15 | 8.37 | 8.04 | 8.33 | 544万 |
| 11 | 2026-09-15 | 8.38 | 8.45 | 8.10 | 8.15 | 544万 |
| 12 | 2026-09-14 | 8.41 | 8.51 | 8.24 | 8.40 | 436万 |
52W
Data range
6.87
24.6%
14.16
High/low over the last 250 trading days, and where the price sits.
← Stocks