均胜电子
SH600699 Forward-adjusted MAIN
23.46
+0.71
(+3.12%)
Open
22.50
High
24.05
Low
22.11
Prev close
22.75
Amplitude
8.53%
Volume
9,384.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.88
MA10
21.42
MA20
20.31
MA60
20.32
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.50 | 24.05 | 22.11 | 23.46 | 9,384万 |
| 2 | 2026-09-29 | 23.00 | 23.00 | 21.70 | 22.75 | 9,450万 |
| 3 | 2026-09-28 | 23.23 | 24.50 | 23.10 | 24.02 | 12,921万 |
| 4 | 2026-09-24 | 21.52 | 23.68 | 21.31 | 22.62 | 12,896万 |
| 5 | 2026-09-23 | 20.88 | 21.79 | 20.68 | 21.53 | 7,337万 |
| 6 | 2026-09-22 | 21.41 | 21.50 | 20.69 | 20.80 | 4,971万 |
| 7 | 2026-09-21 | 20.15 | 21.53 | 20.09 | 20.95 | 6,746万 |
| 8 | 2026-09-18 | 20.68 | 20.98 | 20.01 | 20.14 | 7,398万 |
| 9 | 2026-09-17 | 18.00 | 19.87 | 17.98 | 19.87 | 5,485万 |
| 10 | 2026-09-16 | 18.00 | 18.19 | 17.80 | 18.06 | 1,398万 |
| 11 | 2026-09-15 | 18.50 | 18.64 | 18.01 | 18.02 | 1,982万 |
| 12 | 2026-09-14 | 18.37 | 18.78 | 18.30 | 18.56 | 1,278万 |
52W
Data range
17.80
25.7%
39.80
High/low over the last 250 trading days, and where the price sits.
← Stocks