本钢板材
SZ000761 Forward-adjusted MAIN
2.35
+0.08
(+3.52%)
Open
2.28
High
2.37
Low
2.23
Prev close
2.27
Amplitude
6.17%
Volume
2,829.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.25
MA10
2.26
MA20
2.31
MA60
2.31
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 | 2.28 | 2.37 | 2.23 | 2.35 | 2,830万 |
| 2 | 2026-09-29 | 2.21 | 2.28 | 2.19 | 2.27 | 2,440万 |
| 3 | 2026-09-28 | 2.21 | 2.23 | 2.18 | 2.20 | 1,334万 |
| 4 | 2026-09-24 | 2.21 | 2.23 | 2.18 | 2.21 | 1,773万 |
| 5 | 2026-09-23 | 2.26 | 2.33 | 2.21 | 2.22 | 3,081万 |
| 6 | 2026-09-22 | 2.34 | 2.34 | 2.23 | 2.27 | 2,618万 |
| 7 | 2026-09-21 | 2.28 | 2.34 | 2.26 | 2.33 | 2,136万 |
| 8 | 2026-09-18 | 2.27 | 2.30 | 2.24 | 2.27 | 1,439万 |
| 9 | 2026-09-17 | 2.26 | 2.27 | 2.21 | 2.25 | 1,548万 |
| 10 | 2026-09-16 | 2.26 | 2.29 | 2.22 | 2.28 | 1,364万 |
| 11 | 2026-09-15 | 2.30 | 2.32 | 2.25 | 2.27 | 1,430万 |
| 12 | 2026-09-14 | 2.32 | 2.35 | 2.28 | 2.32 | 1,918万 |
52W
Data range
2.09
14.1%
3.93
High/low over the last 250 trading days, and where the price sits.
← Stocks