星辉娱乐
SZ300043 Forward-adjusted GEM
4.26
-0.06
(-1.39%)
Open
4.31
High
4.34
Low
4.26
Prev close
4.32
Amplitude
1.85%
Volume
1,401.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.31
MA10
4.37
MA20
4.46
MA60
4.62
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.31 | 4.34 | 4.26 | 4.26 | 1,402万 |
| 2 | 2026-09-29 | 4.30 | 4.35 | 4.26 | 4.32 | 1,654万 |
| 3 | 2026-09-28 | 4.38 | 4.48 | 4.26 | 4.27 | 1,843万 |
| 4 | 2026-09-24 | 4.36 | 4.40 | 4.30 | 4.35 | 1,560万 |
| 5 | 2026-09-23 | 4.50 | 4.54 | 4.36 | 4.37 | 2,548万 |
| 6 | 2026-09-22 | 4.51 | 4.56 | 4.48 | 4.51 | 2,980万 |
| 7 | 2026-09-21 | 4.43 | 4.50 | 4.39 | 4.47 | 2,255万 |
| 8 | 2026-09-18 | 4.43 | 4.46 | 4.38 | 4.42 | 2,291万 |
| 9 | 2026-09-17 | 4.30 | 4.52 | 4.30 | 4.42 | 3,388万 |
| 10 | 2026-09-16 | 4.26 | 4.33 | 4.21 | 4.32 | 1,467万 |
| 11 | 2026-09-15 | 4.40 | 4.42 | 4.27 | 4.28 | 2,098万 |
| 12 | 2026-09-14 | 4.43 | 4.43 | 4.35 | 4.37 | 1,856万 |
52W
Data range
3.95
7.8%
7.90
High/low over the last 250 trading days, and where the price sits.
← Stocks