振华新材
SH688707 Forward-adjusted STAR
10.78
+0.49
(+4.76%)
Open
10.35
High
11.07
Low
10.24
Prev close
10.29
Amplitude
8.07%
Volume
153,150.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.26
MA10
10.23
MA20
10.24
MA60
10.35
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.35 | 11.07 | 10.24 | 10.78 | 153,150万 |
| 2 | 2026-09-29 | 9.80 | 10.34 | 9.80 | 10.29 | 78,090万 |
| 3 | 2026-09-28 | 10.09 | 10.10 | 9.73 | 9.85 | 45,967万 |
| 4 | 2026-09-24 | 10.30 | 10.32 | 10.08 | 10.09 | 33,572万 |
| 5 | 2026-09-23 | 10.29 | 10.33 | 10.15 | 10.28 | 26,418万 |
| 6 | 2026-09-22 | 10.30 | 10.40 | 10.24 | 10.24 | 42,572万 |
| 7 | 2026-09-21 | 10.26 | 10.33 | 10.19 | 10.27 | 42,032万 |
| 8 | 2026-09-18 | 10.06 | 10.25 | 10.06 | 10.25 | 33,095万 |
| 9 | 2026-09-17 | 10.16 | 10.25 | 10.00 | 10.03 | 34,067万 |
| 10 | 2026-09-16 | 10.06 | 10.29 | 9.89 | 10.20 | 46,950万 |
| 11 | 2026-09-15 | 10.04 | 10.32 | 10.02 | 10.06 | 48,453万 |
| 12 | 2026-09-14 | 9.85 | 10.18 | 9.85 | 10.07 | 42,311万 |
52W
Data range
9.29
15.6%
18.85
High/low over the last 250 trading days, and where the price sits.
← Stocks