ST华谊
SZ300027 Forward-adjusted GEM
1.65
-0.01
(-0.60%)
Open
1.66
High
1.67
Low
1.63
Prev close
1.66
Amplitude
2.41%
Volume
3,454.4万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
1.66
MA10
1.73
MA20
1.79
MA60
1.76
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.66 | 1.67 | 1.63 | 1.65 | 3,454万 |
| 2 | 2026-09-29 | 1.64 | 1.68 | 1.63 | 1.66 | 3,697万 |
| 3 | 2026-09-28 | 1.69 | 1.71 | 1.63 | 1.64 | 4,632万 |
| 4 | 2026-09-24 | 1.68 | 1.70 | 1.66 | 1.68 | 4,630万 |
| 5 | 2026-09-23 | 1.71 | 1.72 | 1.68 | 1.68 | 5,115万 |
| 6 | 2026-09-22 | 1.76 | 1.77 | 1.72 | 1.72 | 6,281万 |
| 7 | 2026-09-21 | 1.77 | 1.79 | 1.74 | 1.76 | 6,869万 |
| 8 | 2026-09-18 | 1.78 | 1.78 | 1.71 | 1.74 | 9,736万 |
| 9 | 2026-09-17 | 1.97 | 1.97 | 1.76 | 1.79 | 19,834万 |
| 10 | 2026-09-16 | 1.95 | 2.06 | 1.95 | 1.99 | 7,038万 |
| 11 | 2026-09-15 | 2.04 | 2.05 | 1.96 | 1.97 | 9,029万 |
| 12 | 2026-09-14 | 1.87 | 2.07 | 1.86 | 2.05 | 13,965万 |
52W
Data range
1.43
14.4%
2.96
High/low over the last 250 trading days, and where the price sits.
← Stocks