富创精密
SH688409 Forward-adjusted STAR
170.10
-8.68
(-4.86%)
Open
180.79
High
181.08
Low
168.60
Prev close
178.78
Amplitude
6.98%
Volume
45,175.0万
Trading days
968
Data range
2022-10-10 ~ 2026-09-30
MA5
180.86
MA10
186.83
MA20
183.74
MA60
198.02
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 180.79 | 181.08 | 168.60 | 170.10 | 45,175万 |
| 2 | 2026-09-29 | 175.27 | 181.07 | 174.62 | 178.78 | 41,669万 |
| 3 | 2026-09-28 | 186.00 | 187.75 | 174.00 | 176.80 | 56,385万 |
| 4 | 2026-09-24 | 190.00 | 193.00 | 186.00 | 186.02 | 38,135万 |
| 5 | 2026-09-23 | 192.74 | 195.77 | 190.76 | 192.60 | 43,450万 |
| 6 | 2026-09-22 | 197.01 | 200.30 | 189.81 | 191.89 | 77,888万 |
| 7 | 2026-09-21 | 201.00 | 204.20 | 195.50 | 196.50 | 68,892万 |
| 8 | 2026-09-18 | 190.30 | 206.67 | 188.99 | 200.90 | 97,945万 |
| 9 | 2026-09-17 | 183.50 | 191.04 | 183.21 | 186.11 | 69,012万 |
| 10 | 2026-09-16 | 183.88 | 193.50 | 182.00 | 188.62 | 90,350万 |
| 11 | 2026-09-15 | 176.98 | 187.00 | 172.00 | 183.29 | 74,671万 |
| 12 | 2026-09-14 | 170.44 | 176.33 | 168.60 | 174.87 | 43,493万 |
52W
Data range
61.00
40.1%
333.33
High/low over the last 250 trading days, and where the price sits.
← Stocks