回天新材
SZ300041 Forward-adjusted GEM
10.55
-0.09
(-0.85%)
Open
10.78
High
10.85
Low
10.54
Prev close
10.64
Amplitude
2.91%
Volume
1,055.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.88
MA10
10.99
MA20
10.90
MA60
11.08
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.78 | 10.85 | 10.54 | 10.55 | 1,056万 |
| 2 | 2026-09-29 | 10.68 | 10.81 | 10.62 | 10.64 | 867万 |
| 3 | 2026-09-28 | 11.10 | 11.18 | 10.62 | 10.67 | 1,416万 |
| 4 | 2026-09-24 | 11.31 | 11.36 | 11.11 | 11.12 | 1,384万 |
| 5 | 2026-09-23 | 11.13 | 11.44 | 11.11 | 11.42 | 2,257万 |
| 6 | 2026-09-22 | 11.21 | 11.32 | 11.08 | 11.13 | 1,556万 |
| 7 | 2026-09-21 | 11.15 | 11.30 | 11.12 | 11.21 | 1,729万 |
| 8 | 2026-09-18 | 11.10 | 11.26 | 10.98 | 11.21 | 2,089万 |
| 9 | 2026-09-17 | 10.92 | 11.09 | 10.87 | 11.01 | 1,797万 |
| 10 | 2026-09-16 | 10.72 | 11.02 | 10.60 | 10.98 | 2,118万 |
| 11 | 2026-09-15 | 10.58 | 11.10 | 10.55 | 10.84 | 2,793万 |
| 12 | 2026-09-14 | 10.33 | 10.61 | 10.27 | 10.59 | 1,175万 |
52W
Data range
9.18
17.3%
17.11
High/low over the last 250 trading days, and where the price sits.
← Stocks