九洲集团
SZ300040 Forward-adjusted GEM
5.68
+0.05
(+0.89%)
Open
5.66
High
5.72
Low
5.62
Prev close
5.63
Amplitude
1.78%
Volume
1,243.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.66
MA10
5.74
MA20
5.80
MA60
6.01
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.66 | 5.72 | 5.62 | 5.68 | 1,244万 |
| 2 | 2026-09-29 | 5.63 | 5.72 | 5.61 | 5.63 | 1,435万 |
| 3 | 2026-09-28 | 5.63 | 5.70 | 5.55 | 5.68 | 1,817万 |
| 4 | 2026-09-24 | 5.64 | 5.69 | 5.61 | 5.63 | 1,251万 |
| 5 | 2026-09-23 | 5.83 | 5.83 | 5.65 | 5.66 | 2,531万 |
| 6 | 2026-09-22 | 5.97 | 5.97 | 5.81 | 5.84 | 2,154万 |
| 7 | 2026-09-21 | 5.84 | 5.91 | 5.79 | 5.90 | 2,116万 |
| 8 | 2026-09-18 | 5.67 | 5.97 | 5.65 | 5.83 | 3,957万 |
| 9 | 2026-09-17 | 5.82 | 5.82 | 5.61 | 5.66 | 3,959万 |
| 10 | 2026-09-16 | 5.81 | 6.07 | 5.75 | 5.90 | 3,645万 |
| 11 | 2026-09-15 | 5.96 | 6.10 | 5.80 | 5.84 | 4,612万 |
| 12 | 2026-09-14 | 6.08 | 6.31 | 5.95 | 6.08 | 5,103万 |
52W
Data range
5.09
13.5%
9.47
High/low over the last 250 trading days, and where the price sits.
← Stocks