新亚制程
SZ002388 Forward-adjusted MAIN
9.10
+0.83
(+10.04%)
Open
8.61
High
9.10
Low
8.59
Prev close
8.27
Amplitude
6.17%
Volume
3,568.8万
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
8.17
MA10
7.78
MA20
7.05
MA60
5.81
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 | 8.61 | 9.10 | 8.59 | 9.10 | 3,569万 |
| 2 | 2026-09-29 | 7.78 | 8.39 | 7.67 | 8.27 | 6,170万 |
| 3 | 2026-09-28 | 7.82 | 8.16 | 7.57 | 7.78 | 4,913万 |
| 4 | 2026-09-24 | 7.78 | 8.08 | 7.68 | 7.76 | 6,812万 |
| 5 | 2026-09-23 | 7.93 | 8.21 | 7.75 | 7.96 | 5,775万 |
| 6 | 2026-09-22 | 8.46 | 8.67 | 7.80 | 7.95 | 10,621万 |
| 7 | 2026-09-21 | 7.19 | 7.95 | 7.12 | 7.95 | 5,277万 |
| 8 | 2026-09-18 | 7.05 | 7.35 | 6.90 | 7.23 | 5,295万 |
| 9 | 2026-09-17 | 7.12 | 7.28 | 6.67 | 7.03 | 8,324万 |
| 10 | 2026-09-16 | 6.18 | 6.78 | 6.13 | 6.78 | 2,750万 |
| 11 | 2026-09-15 | 6.30 | 6.32 | 6.14 | 6.16 | 1,502万 |
| 12 | 2026-09-14 | 6.10 | 6.29 | 6.06 | 6.26 | 1,555万 |
52W
Data range
3.51
100.0%
9.10
High/low over the last 250 trading days, and where the price sits.
← Stocks