群兴玩具
SZ002575 Forward-adjusted MAIN
5.00
-0.05
(-0.99%)
Open
5.10
High
5.29
Low
4.98
Prev close
5.05
Amplitude
6.14%
Volume
2,860.9万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
5.04
MA10
5.12
MA20
5.24
MA60
5.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.10 | 5.29 | 4.98 | 5.00 | 2,861万 |
| 2 | 2026-09-29 | 5.05 | 5.11 | 4.96 | 5.05 | 1,487万 |
| 3 | 2026-09-28 | 5.12 | 5.13 | 4.95 | 4.99 | 1,568万 |
| 4 | 2026-09-24 | 5.10 | 5.16 | 5.00 | 5.06 | 2,027万 |
| 5 | 2026-09-23 | 5.30 | 5.35 | 5.11 | 5.12 | 3,619万 |
| 6 | 2026-09-22 | 5.22 | 5.61 | 5.20 | 5.39 | 5,940万 |
| 7 | 2026-09-21 | 5.15 | 5.20 | 5.12 | 5.19 | 1,316万 |
| 8 | 2026-09-18 | 5.18 | 5.20 | 5.11 | 5.15 | 1,163万 |
| 9 | 2026-09-17 | 5.08 | 5.14 | 5.04 | 5.13 | 1,322万 |
| 10 | 2026-09-16 | 4.99 | 5.10 | 4.95 | 5.08 | 1,370万 |
| 11 | 2026-09-15 | 5.17 | 5.22 | 5.00 | 5.01 | 1,351万 |
| 12 | 2026-09-14 | 5.18 | 5.25 | 5.14 | 5.20 | 1,075万 |
52W
Data range
4.05
17.1%
9.59
High/low over the last 250 trading days, and where the price sits.
← Stocks