大族激光
SZ002008 Forward-adjusted MAIN
80.03
-1.73
(-2.12%)
Open
82.26
High
82.61
Low
79.80
Prev close
81.76
Amplitude
3.44%
Volume
2,531.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
85.17
MA10
90.66
MA20
91.93
MA60
96.36
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 82.26 | 82.61 | 79.80 | 80.03 | 2,531万 |
| 2 | 2026-09-29 | 81.00 | 82.47 | 80.80 | 81.76 | 3,009万 |
| 3 | 2026-09-28 | 88.52 | 88.56 | 81.60 | 82.00 | 4,478万 |
| 4 | 2026-09-24 | 92.05 | 92.73 | 89.00 | 89.09 | 3,246万 |
| 5 | 2026-09-23 | 94.73 | 95.83 | 92.66 | 92.98 | 3,096万 |
| 6 | 2026-09-22 | 98.49 | 98.80 | 94.00 | 94.26 | 4,381万 |
| 7 | 2026-09-21 | 99.67 | 101.06 | 96.00 | 96.55 | 5,303万 |
| 8 | 2026-09-18 | 97.03 | 100.89 | 93.60 | 99.60 | 5,965万 |
| 9 | 2026-09-17 | 95.61 | 98.40 | 94.40 | 94.81 | 3,798万 |
| 10 | 2026-09-16 | 93.66 | 97.46 | 93.00 | 95.54 | 4,143万 |
| 11 | 2026-09-15 | 91.61 | 96.50 | 91.61 | 93.60 | 3,917万 |
| 12 | 2026-09-14 | 91.01 | 93.45 | 88.71 | 92.28 | 2,760万 |
52W
Data range
34.23
34.2%
168.08
High/low over the last 250 trading days, and where the price sits.
← Stocks