Nyocor
金开新能 SH600821 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.68
-0.02
(-0.35%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.72
High
5.74
Low
5.67
Prev close
5.70
Amplitude
1.23%
Volume
23.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.75
MA10
5.95
MA20
6.07
MA60
6.23
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 | 5.72 | 5.74 | 5.67 | 5.68 | 23M |
| 2 | 2026-09-29 | 5.71 | 5.77 | 5.68 | 5.70 | 25M |
| 3 | 2026-09-28 | 5.77 | 5.79 | 5.66 | 5.72 | 26M |
| 4 | 2026-09-24 | 5.85 | 5.88 | 5.76 | 5.77 | 33M |
| 5 | 2026-09-23 | 6.07 | 6.08 | 5.87 | 5.88 | 62M |
| 6 | 2026-09-22 | 6.16 | 6.18 | 6.06 | 6.08 | 41M |
| 7 | 2026-09-21 | 6.12 | 6.21 | 6.10 | 6.12 | 51M |
| 8 | 2026-09-18 | 6.08 | 6.32 | 6.06 | 6.16 | 72M |
| 9 | 2026-09-17 | 6.21 | 6.21 | 6.05 | 6.09 | 75M |
| 10 | 2026-09-16 | 6.20 | 6.50 | 6.18 | 6.26 | 65M |
| 11 | 2026-09-15 | 6.28 | 6.37 | 6.12 | 6.19 | 85M |
| 12 | 2026-09-14 | 6.33 | 6.51 | 6.26 | 6.35 | 85M |
52W
Data range
5.09
8.3%
12.20
High/low over the last 250 trading days, and where the price sits.
← Stocks