上海凯宝
SZ300039 Forward-adjusted GEM
5.30
+0.15
(+2.91%)
Open
5.14
High
5.31
Low
5.14
Prev close
5.15
Amplitude
3.30%
Volume
2,465.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.21
MA10
5.18
MA20
5.23
MA60
5.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.14 | 5.31 | 5.14 | 5.30 | 2,465万 |
| 2 | 2026-09-29 | 5.15 | 5.25 | 5.12 | 5.15 | 1,308万 |
| 3 | 2026-09-28 | 5.20 | 5.25 | 5.08 | 5.18 | 1,629万 |
| 4 | 2026-09-24 | 5.22 | 5.30 | 5.15 | 5.21 | 2,339万 |
| 5 | 2026-09-23 | 5.29 | 5.32 | 5.18 | 5.20 | 2,112万 |
| 6 | 2026-09-22 | 5.28 | 5.35 | 5.24 | 5.30 | 2,206万 |
| 7 | 2026-09-21 | 5.08 | 5.32 | 5.08 | 5.30 | 2,833万 |
| 8 | 2026-09-18 | 5.05 | 5.20 | 5.03 | 5.07 | 1,668万 |
| 9 | 2026-09-17 | 5.01 | 5.09 | 4.98 | 5.04 | 1,195万 |
| 10 | 2026-09-16 | 5.00 | 5.04 | 4.95 | 5.01 | 1,269万 |
| 11 | 2026-09-15 | 5.12 | 5.17 | 5.00 | 5.02 | 1,401万 |
| 12 | 2026-09-14 | 5.07 | 5.19 | 5.04 | 5.16 | 1,187万 |
52W
Data range
4.02
48.3%
6.67
High/low over the last 250 trading days, and where the price sits.
← Stocks