阳普医疗
SZ300030 Forward-adjusted GEM
6.92
+0.02
(+0.29%)
Open
6.92
High
6.97
Low
6.87
Prev close
6.90
Amplitude
1.45%
Volume
580.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.86
MA10
6.76
MA20
6.77
MA60
6.60
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.92 | 6.97 | 6.87 | 6.92 | 581万 |
| 2 | 2026-09-29 | 6.81 | 6.95 | 6.76 | 6.90 | 465万 |
| 3 | 2026-09-28 | 6.84 | 6.90 | 6.75 | 6.86 | 512万 |
| 4 | 2026-09-24 | 6.78 | 6.92 | 6.77 | 6.81 | 423万 |
| 5 | 2026-09-23 | 6.94 | 6.95 | 6.77 | 6.81 | 512万 |
| 6 | 2026-09-22 | 6.85 | 6.96 | 6.76 | 6.92 | 585万 |
| 7 | 2026-09-21 | 6.59 | 6.88 | 6.56 | 6.85 | 769万 |
| 8 | 2026-09-18 | 6.59 | 6.72 | 6.51 | 6.56 | 512万 |
| 9 | 2026-09-17 | 6.44 | 6.61 | 6.39 | 6.56 | 579万 |
| 10 | 2026-09-16 | 6.38 | 6.51 | 6.30 | 6.45 | 479万 |
| 11 | 2026-09-15 | 6.69 | 6.74 | 6.41 | 6.41 | 652万 |
| 12 | 2026-09-14 | 6.65 | 6.77 | 6.55 | 6.70 | 569万 |
52W
Data range
5.61
38.6%
9.00
High/low over the last 250 trading days, and where the price sits.
← Stocks