ST银江
SZ300020 Forward-adjusted GEM
3.76
+0.17
(+4.74%)
Open
3.62
High
3.80
Low
3.59
Prev close
3.59
Amplitude
5.85%
Volume
1,555.0万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
3.72
MA10
3.81
MA20
3.91
MA60
3.58
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.62 | 3.80 | 3.59 | 3.76 | 1,555万 |
| 2 | 2026-09-29 | 3.67 | 3.74 | 3.58 | 3.59 | 1,084万 |
| 3 | 2026-09-28 | 3.80 | 3.90 | 3.61 | 3.65 | 1,796万 |
| 4 | 2026-09-24 | 3.80 | 3.89 | 3.77 | 3.79 | 823万 |
| 5 | 2026-09-23 | 3.84 | 3.90 | 3.80 | 3.80 | 896万 |
| 6 | 2026-09-22 | 3.97 | 3.97 | 3.83 | 3.85 | 1,485万 |
| 7 | 2026-09-21 | 4.01 | 4.03 | 3.94 | 3.97 | 878万 |
| 8 | 2026-09-18 | 3.89 | 4.03 | 3.85 | 4.01 | 1,118万 |
| 9 | 2026-09-17 | 3.90 | 3.93 | 3.83 | 3.85 | 1,144万 |
| 10 | 2026-09-16 | 3.82 | 4.04 | 3.81 | 3.86 | 2,413万 |
| 11 | 2026-09-15 | 4.10 | 4.14 | 3.51 | 3.71 | 3,341万 |
| 12 | 2026-09-14 | 4.22 | 4.25 | 4.11 | 4.12 | 1,348万 |
52W
Data range
2.81
44.6%
4.94
High/low over the last 250 trading days, and where the price sits.
← Stocks