新宁物流
SZ300013 Forward-adjusted GEM
4.18
-0.05
(-1.18%)
Open
4.24
High
4.27
Low
4.17
Prev close
4.23
Amplitude
2.36%
Volume
999.6万
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
4.26
MA10
4.30
MA20
4.27
MA60
3.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.24 | 4.27 | 4.17 | 4.18 | 1,000万 |
| 2 | 2026-09-29 | 4.24 | 4.31 | 4.21 | 4.23 | 1,341万 |
| 3 | 2026-09-28 | 4.32 | 4.35 | 4.18 | 4.22 | 1,532万 |
| 4 | 2026-09-24 | 4.32 | 4.35 | 4.29 | 4.33 | 1,141万 |
| 5 | 2026-09-23 | 4.38 | 4.42 | 4.31 | 4.33 | 1,306万 |
| 6 | 2026-09-22 | 4.42 | 4.43 | 4.36 | 4.38 | 1,454万 |
| 7 | 2026-09-21 | 4.37 | 4.45 | 4.32 | 4.41 | 1,932万 |
| 8 | 2026-09-18 | 4.36 | 4.44 | 4.28 | 4.32 | 1,521万 |
| 9 | 2026-09-17 | 4.22 | 4.39 | 4.17 | 4.37 | 1,780万 |
| 10 | 2026-09-16 | 4.16 | 4.25 | 4.11 | 4.24 | 1,283万 |
| 11 | 2026-09-15 | 4.22 | 4.25 | 4.15 | 4.17 | 1,553万 |
| 12 | 2026-09-14 | 4.27 | 4.30 | 4.21 | 4.23 | 1,869万 |
52W
Data range
3.23
45.9%
5.30
High/low over the last 250 trading days, and where the price sits.
← Stocks