神州泰岳
SZ300002 Forward-adjusted GEM
7.89
-0.05
(-0.63%)
Open
7.94
High
7.98
Low
7.89
Prev close
7.94
Amplitude
1.13%
Volume
1,270.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.94
MA10
8.00
MA20
8.11
MA60
8.18
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.94 | 7.98 | 7.89 | 7.89 | 1,270万 |
| 2 | 2026-09-29 | 7.84 | 7.99 | 7.84 | 7.94 | 1,514万 |
| 3 | 2026-09-28 | 7.98 | 8.03 | 7.82 | 7.83 | 2,095万 |
| 4 | 2026-09-24 | 8.01 | 8.07 | 7.97 | 7.98 | 1,837万 |
| 5 | 2026-09-23 | 8.23 | 8.29 | 8.02 | 8.05 | 3,050万 |
| 6 | 2026-09-22 | 8.14 | 8.30 | 8.11 | 8.26 | 4,425万 |
| 7 | 2026-09-21 | 7.96 | 8.11 | 7.95 | 8.09 | 2,653万 |
| 8 | 2026-09-18 | 8.08 | 8.11 | 7.95 | 7.95 | 3,731万 |
| 9 | 2026-09-17 | 7.98 | 8.07 | 7.97 | 8.04 | 1,673万 |
| 10 | 2026-09-16 | 8.01 | 8.12 | 7.87 | 8.02 | 3,265万 |
| 11 | 2026-09-15 | 8.18 | 8.30 | 8.10 | 8.11 | 2,840万 |
| 12 | 2026-09-14 | 8.11 | 8.20 | 8.07 | 8.16 | 2,149万 |
52W
Data range
6.83
11.7%
15.89
High/low over the last 250 trading days, and where the price sits.
← Stocks