五矿新能
SH688779 Forward-adjusted STAR
7.45
+0.13
(+1.78%)
Open
7.35
High
7.55
Low
7.30
Prev close
7.32
Amplitude
3.42%
Volume
176,763.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.40
MA10
7.53
MA20
7.60
MA60
7.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.35 | 7.55 | 7.30 | 7.45 | 176,764万 |
| 2 | 2026-09-29 | 7.24 | 7.39 | 7.15 | 7.32 | 174,476万 |
| 3 | 2026-09-28 | 7.44 | 7.48 | 7.08 | 7.17 | 237,670万 |
| 4 | 2026-09-24 | 7.60 | 7.81 | 7.44 | 7.44 | 147,904万 |
| 5 | 2026-09-23 | 7.56 | 7.67 | 7.53 | 7.63 | 153,684万 |
| 6 | 2026-09-22 | 7.61 | 7.66 | 7.50 | 7.57 | 194,414万 |
| 7 | 2026-09-21 | 7.72 | 7.77 | 7.53 | 7.58 | 255,949万 |
| 8 | 2026-09-18 | 7.71 | 7.75 | 7.68 | 7.74 | 97,898万 |
| 9 | 2026-09-17 | 7.74 | 7.80 | 7.63 | 7.64 | 129,193万 |
| 10 | 2026-09-16 | 7.60 | 7.83 | 7.56 | 7.80 | 206,933万 |
| 11 | 2026-09-15 | 7.60 | 7.68 | 7.54 | 7.56 | 115,218万 |
| 12 | 2026-09-14 | 7.39 | 7.63 | 7.37 | 7.62 | 157,746万 |
52W
Data range
6.64
13.3%
12.74
High/low over the last 250 trading days, and where the price sits.
← Stocks