福莱新材
SH605488 Forward-adjusted MAIN
29.42
-0.56
(-1.87%)
Open
30.00
High
31.30
Low
29.39
Prev close
29.98
Amplitude
6.37%
Volume
748.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.46
MA10
30.20
MA20
29.46
MA60
28.15
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.00 | 31.30 | 29.39 | 29.42 | 748万 |
| 2 | 2026-09-29 | 29.45 | 30.82 | 29.23 | 29.98 | 732万 |
| 3 | 2026-09-28 | 32.00 | 32.12 | 29.58 | 29.68 | 1,130万 |
| 4 | 2026-09-24 | 31.17 | 34.00 | 30.78 | 32.22 | 1,663万 |
| 5 | 2026-09-23 | 29.93 | 31.19 | 29.61 | 31.01 | 773万 |
| 6 | 2026-09-22 | 30.19 | 30.90 | 29.92 | 30.00 | 495万 |
| 7 | 2026-09-21 | 29.97 | 31.10 | 29.95 | 30.26 | 593万 |
| 8 | 2026-09-18 | 30.32 | 30.58 | 29.60 | 30.10 | 775万 |
| 9 | 2026-09-17 | 29.32 | 30.60 | 29.02 | 30.13 | 1,020万 |
| 10 | 2026-09-16 | 27.94 | 29.57 | 27.68 | 29.24 | 961万 |
| 11 | 2026-09-15 | 28.24 | 29.65 | 27.93 | 28.00 | 825万 |
| 12 | 2026-09-14 | 28.90 | 29.69 | 27.31 | 28.49 | 1,071万 |
52W
Data range
21.25
29.9%
48.53
High/low over the last 250 trading days, and where the price sits.
← Stocks