星网宇达
SZ002829 Forward-adjusted MAIN
19.17
-0.24
(-1.24%)
Open
19.44
High
19.68
Low
19.10
Prev close
19.41
Amplitude
2.99%
Volume
303.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
19.64
MA10
19.93
MA20
20.21
MA60
20.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.44 | 19.68 | 19.10 | 19.17 | 304万 |
| 2 | 2026-09-29 | 19.30 | 19.61 | 19.30 | 19.41 | 270万 |
| 3 | 2026-09-28 | 20.07 | 20.07 | 19.21 | 19.44 | 375万 |
| 4 | 2026-09-24 | 20.06 | 20.38 | 19.91 | 19.96 | 348万 |
| 5 | 2026-09-23 | 20.33 | 20.45 | 20.03 | 20.24 | 356万 |
| 6 | 2026-09-22 | 20.64 | 20.74 | 20.35 | 20.46 | 518万 |
| 7 | 2026-09-21 | 20.30 | 20.70 | 20.00 | 20.52 | 494万 |
| 8 | 2026-09-18 | 20.14 | 20.49 | 19.95 | 20.24 | 561万 |
| 9 | 2026-09-17 | 19.86 | 20.03 | 19.48 | 19.95 | 491万 |
| 10 | 2026-09-16 | 19.19 | 20.14 | 19.11 | 19.92 | 645万 |
| 11 | 2026-09-15 | 19.45 | 19.52 | 19.18 | 19.22 | 422万 |
| 12 | 2026-09-14 | 19.66 | 19.84 | 19.35 | 19.57 | 488万 |
52W
Data range
16.00
16.1%
35.69
High/low over the last 250 trading days, and where the price sits.
← Stocks