华星创业
SZ300025 Forward-adjusted GEM
5.62
-0.14
(-2.43%)
Open
5.77
High
5.81
Low
5.60
Prev close
5.76
Amplitude
3.65%
Volume
890.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.77
MA10
5.74
MA20
5.83
MA60
5.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.77 | 5.81 | 5.60 | 5.62 | 891万 |
| 2 | 2026-09-29 | 5.78 | 5.84 | 5.70 | 5.76 | 972万 |
| 3 | 2026-09-28 | 5.80 | 5.85 | 5.63 | 5.75 | 1,020万 |
| 4 | 2026-09-24 | 5.92 | 5.92 | 5.78 | 5.85 | 917万 |
| 5 | 2026-09-23 | 5.97 | 5.97 | 5.77 | 5.88 | 1,262万 |
| 6 | 2026-09-22 | 5.96 | 6.07 | 5.90 | 5.96 | 1,376万 |
| 7 | 2026-09-21 | 5.50 | 6.01 | 5.49 | 5.97 | 1,999万 |
| 8 | 2026-09-18 | 5.59 | 5.60 | 5.47 | 5.50 | 956万 |
| 9 | 2026-09-17 | 5.57 | 5.65 | 5.49 | 5.53 | 1,101万 |
| 10 | 2026-09-16 | 5.54 | 5.65 | 5.49 | 5.59 | 1,253万 |
| 11 | 2026-09-15 | 5.85 | 5.85 | 5.61 | 5.61 | 927万 |
| 12 | 2026-09-14 | 5.82 | 5.94 | 5.64 | 5.81 | 1,109万 |
52W
Data range
3.83
60.9%
6.77
High/low over the last 250 trading days, and where the price sits.
← Stocks