派林生物
SZ000403 Forward-adjusted MAIN
10.06
+0.32
(+3.29%)
Open
9.74
High
10.12
Low
9.69
Prev close
9.74
Amplitude
4.41%
Volume
721.2万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
9.93
MA10
9.94
MA20
10.12
MA60
10.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.74 | 10.12 | 9.69 | 10.06 | 721万 |
| 2 | 2026-09-29 | 9.75 | 9.87 | 9.70 | 9.74 | 405万 |
| 3 | 2026-09-28 | 9.91 | 10.04 | 9.69 | 9.80 | 614万 |
| 4 | 2026-09-24 | 10.00 | 10.16 | 9.90 | 9.92 | 548万 |
| 5 | 2026-09-23 | 10.00 | 10.21 | 9.98 | 10.11 | 656万 |
| 6 | 2026-09-22 | 9.95 | 10.17 | 9.83 | 10.04 | 831万 |
| 7 | 2026-09-21 | 9.89 | 10.08 | 9.89 | 9.95 | 723万 |
| 8 | 2026-09-18 | 9.91 | 10.13 | 9.87 | 9.88 | 510万 |
| 9 | 2026-09-17 | 9.95 | 10.00 | 9.86 | 9.91 | 457万 |
| 10 | 2026-09-16 | 10.00 | 10.09 | 9.86 | 10.00 | 428万 |
| 11 | 2026-09-15 | 10.14 | 10.23 | 10.00 | 10.00 | 332万 |
| 12 | 2026-09-14 | 9.98 | 10.22 | 9.95 | 10.16 | 479万 |
52W
Data range
8.54
17.0%
17.49
High/low over the last 250 trading days, and where the price sits.
← Stocks