宝通科技
SZ300031 Forward-adjusted GEM
19.93
-0.22
(-1.09%)
Open
20.35
High
20.35
Low
19.93
Prev close
20.15
Amplitude
2.08%
Volume
521.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
20.56
MA10
20.83
MA20
20.70
MA60
20.73
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.35 | 20.35 | 19.93 | 19.93 | 521万 |
| 2 | 2026-09-29 | 20.00 | 20.26 | 19.84 | 20.15 | 543万 |
| 3 | 2026-09-28 | 21.15 | 21.20 | 19.95 | 20.00 | 892万 |
| 4 | 2026-09-24 | 21.55 | 21.66 | 21.04 | 21.10 | 693万 |
| 5 | 2026-09-23 | 21.31 | 21.85 | 21.22 | 21.63 | 983万 |
| 6 | 2026-09-22 | 21.55 | 21.63 | 21.28 | 21.37 | 909万 |
| 7 | 2026-09-21 | 21.31 | 21.66 | 21.24 | 21.29 | 906万 |
| 8 | 2026-09-18 | 20.99 | 21.41 | 20.83 | 21.27 | 1,022万 |
| 9 | 2026-09-17 | 20.50 | 20.98 | 20.50 | 20.86 | 715万 |
| 10 | 2026-09-16 | 20.40 | 20.85 | 20.21 | 20.67 | 699万 |
| 11 | 2026-09-15 | 21.15 | 21.50 | 20.44 | 20.49 | 1,073万 |
| 12 | 2026-09-14 | 19.97 | 21.09 | 19.67 | 21.06 | 1,636万 |
52W
Data range
17.59
15.9%
32.35
High/low over the last 250 trading days, and where the price sits.
← Stocks