襄阳轴承
SZ000678 Forward-adjusted MAIN
12.89
+1.17
(+9.98%)
Open
10.69
High
12.89
Low
10.69
Prev close
11.72
Amplitude
18.77%
Volume
9,031.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.75
MA10
9.83
MA20
9.49
MA60
8.87
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 | 10.69 | 12.89 | 10.69 | 12.89 | 9,032万 |
| 2 | 2026-09-29 | 11.72 | 11.72 | 11.72 | 11.72 | 945万 |
| 3 | 2026-09-28 | 10.45 | 10.65 | 10.18 | 10.65 | 3,499万 |
| 4 | 2026-09-24 | 8.77 | 9.68 | 8.73 | 9.68 | 2,668万 |
| 5 | 2026-09-23 | 8.89 | 8.93 | 8.77 | 8.80 | 483万 |
| 6 | 2026-09-22 | 9.05 | 9.07 | 8.85 | 8.89 | 707万 |
| 7 | 2026-09-21 | 8.95 | 9.16 | 8.91 | 9.02 | 737万 |
| 8 | 2026-09-18 | 9.00 | 9.10 | 8.87 | 8.96 | 1,024万 |
| 9 | 2026-09-17 | 8.59 | 9.27 | 8.56 | 9.02 | 1,493万 |
| 10 | 2026-09-16 | 8.60 | 8.70 | 8.50 | 8.63 | 557万 |
| 11 | 2026-09-15 | 8.89 | 8.89 | 8.62 | 8.62 | 595万 |
| 12 | 2026-09-14 | 8.91 | 9.00 | 8.81 | 8.83 | 547万 |
52W
Data range
7.32
59.1%
16.74
High/low over the last 250 trading days, and where the price sits.
← Stocks