方大特钢
SH600507 Ajusté MAIN
4.08
+0.10
(+2.51%)
Ouverture
3.99
Haut
4.11
Bas
3.96
Clôture préc.
3.98
Amplitude
3.77%
Volume
1,914.9万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
4.02
MA10
4.06
MA20
4.14
MA60
4.24
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.99 | 4.11 | 3.96 | 4.08 | 1,915万 |
| 2 | 2026-09-29 | 3.95 | 4.01 | 3.94 | 3.98 | 1,462万 |
| 3 | 2026-09-28 | 4.03 | 4.04 | 3.93 | 3.96 | 2,471万 |
| 4 | 2026-09-24 | 4.04 | 4.07 | 4.01 | 4.03 | 1,181万 |
| 5 | 2026-09-23 | 4.07 | 4.12 | 4.04 | 4.04 | 1,588万 |
| 6 | 2026-09-22 | 4.13 | 4.13 | 4.06 | 4.07 | 1,562万 |
| 7 | 2026-09-21 | 4.10 | 4.14 | 4.09 | 4.11 | 1,081万 |
| 8 | 2026-09-18 | 4.09 | 4.12 | 4.08 | 4.10 | 1,531万 |
| 9 | 2026-09-17 | 4.11 | 4.18 | 4.06 | 4.08 | 2,261万 |
| 10 | 2026-09-16 | 4.15 | 4.17 | 4.09 | 4.14 | 1,811万 |
| 11 | 2026-09-15 | 4.18 | 4.20 | 4.14 | 4.15 | 1,047万 |
| 12 | 2026-09-14 | 4.14 | 4.19 | 4.12 | 4.18 | 1,268万 |
52W
Plage de données
3.87
6.3%
7.19
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions