科陆电子
SZ002121 Forward-adjusted MAIN
4.12
0.00
(0.00%)
Open
4.17
High
4.17
Low
4.09
Prev close
4.12
Amplitude
1.94%
Volume
1,425.7万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
4.19
MA10
4.44
MA20
4.71
MA60
4.90
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.17 | 4.17 | 4.09 | 4.12 | 1,426万 |
| 2 | 2026-09-29 | 4.09 | 4.18 | 4.08 | 4.12 | 1,444万 |
| 3 | 2026-09-28 | 4.17 | 4.20 | 4.07 | 4.13 | 2,322万 |
| 4 | 2026-09-24 | 4.33 | 4.34 | 4.18 | 4.19 | 4,024万 |
| 5 | 2026-09-23 | 4.49 | 4.60 | 4.37 | 4.41 | 4,875万 |
| 6 | 2026-09-22 | 4.53 | 4.55 | 4.38 | 4.39 | 6,059万 |
| 7 | 2026-09-21 | 4.57 | 4.65 | 4.51 | 4.59 | 5,993万 |
| 8 | 2026-09-18 | 4.78 | 4.85 | 4.77 | 4.80 | 1,625万 |
| 9 | 2026-09-17 | 4.82 | 4.86 | 4.72 | 4.77 | 2,507万 |
| 10 | 2026-09-16 | 4.79 | 4.89 | 4.75 | 4.86 | 2,336万 |
| 11 | 2026-09-15 | 4.89 | 4.97 | 4.79 | 4.81 | 3,036万 |
| 12 | 2026-09-14 | 5.05 | 5.11 | 4.89 | 4.90 | 3,497万 |
52W
Data range
4.07
0.7%
10.74
High/low over the last 250 trading days, and where the price sits.
← Stocks