南华生物
SZ000504 Forward-adjusted MAIN
12.42
+1.13
(+10.01%)
Open
10.79
High
12.42
Low
10.59
Prev close
11.29
Amplitude
16.21%
Volume
7,409.2万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
12.51
MA10
11.31
MA20
9.87
MA60
8.77
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 | 10.79 | 12.42 | 10.59 | 12.42 | 7,409万 |
| 2 | 2026-09-29 | 11.28 | 12.52 | 11.12 | 11.29 | 9,316万 |
| 3 | 2026-09-28 | 13.05 | 13.49 | 12.36 | 12.36 | 1,403万 |
| 4 | 2026-09-24 | 11.62 | 14.04 | 11.62 | 13.73 | 11,520万 |
| 5 | 2026-09-23 | 12.11 | 13.32 | 12.00 | 12.76 | 10,463万 |
| 6 | 2026-09-22 | 12.11 | 12.11 | 12.11 | 12.11 | 589万 |
| 7 | 2026-09-21 | 11.01 | 11.01 | 11.01 | 11.01 | 534万 |
| 8 | 2026-09-18 | 9.76 | 10.01 | 9.56 | 10.01 | 1,892万 |
| 9 | 2026-09-17 | 8.26 | 9.10 | 8.21 | 9.10 | 1,249万 |
| 10 | 2026-09-16 | 8.32 | 8.43 | 8.19 | 8.27 | 343万 |
| 11 | 2026-09-15 | 8.61 | 8.72 | 8.31 | 8.35 | 343万 |
| 12 | 2026-09-14 | 8.28 | 8.62 | 8.21 | 8.60 | 508万 |
52W
Data range
7.02
76.9%
14.04
High/low over the last 250 trading days, and where the price sits.
← Stocks