华力创通

SZ300045 Forward-adjusted GEM

11.09 -0.10 (-0.89%)

Open

11.41

High

11.41

Low

11.06

Prev close

11.19

Amplitude

3.13%

Volume

984.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

11.38

MA10

11.56

MA20

11.78

MA60

13.00

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	11.41	11.41	11.06	11.09	984万
2	2026-09-29	11.16	11.28	11.04	11.19	1,084万
3	2026-09-28	11.56	11.70	11.08	11.14	1,751万
4	2026-09-24	11.89	12.25	11.60	11.66	2,049万
5	2026-09-23	12.00	12.10	11.73	11.80	1,238万
6	2026-09-22	12.00	12.37	11.90	12.06	1,602万
7	2026-09-21	11.71	11.90	11.69	11.88	1,061万
8	2026-09-18	11.47	11.78	11.47	11.65	1,184万
9	2026-09-17	11.63	11.76	11.32	11.40	1,009万
10	2026-09-16	11.55	11.74	11.43	11.72	845万
11	2026-09-15	11.77	11.86	11.50	11.53	911万
12	2026-09-14	11.86	11.88	11.64	11.76	980万

Data range

10.57 1.9% 38.60

High/low over the last 250 trading days, and where the price sits.

← Stocks