汉威科技
SZ300007 Forward-adjusted GEM
30.11
-0.35
(-1.15%)
Open
30.63
High
31.00
Low
30.04
Prev close
30.46
Amplitude
3.15%
Volume
481.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.79
MA10
30.79
MA20
30.48
MA60
32.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.63 | 31.00 | 30.04 | 30.11 | 481万 |
| 2 | 2026-09-29 | 30.11 | 30.73 | 29.93 | 30.46 | 532万 |
| 3 | 2026-09-28 | 31.28 | 31.52 | 30.09 | 30.25 | 700万 |
| 4 | 2026-09-24 | 31.75 | 32.38 | 31.36 | 31.36 | 716万 |
| 5 | 2026-09-23 | 32.59 | 32.59 | 31.33 | 31.78 | 1,127万 |
| 6 | 2026-09-22 | 31.37 | 32.99 | 31.37 | 32.64 | 1,683万 |
| 7 | 2026-09-21 | 30.90 | 31.83 | 30.58 | 31.37 | 1,265万 |
| 8 | 2026-09-18 | 30.09 | 30.68 | 30.00 | 30.33 | 864万 |
| 9 | 2026-09-17 | 29.50 | 30.08 | 29.31 | 29.80 | 802万 |
| 10 | 2026-09-16 | 29.44 | 29.97 | 28.97 | 29.77 | 798万 |
| 11 | 2026-09-15 | 28.82 | 30.30 | 28.82 | 29.63 | 1,109万 |
| 12 | 2026-09-14 | 30.03 | 30.48 | 29.02 | 29.08 | 1,114万 |
52W
Data range
28.21
4.3%
72.81
High/low over the last 250 trading days, and where the price sits.
← Stocks