天源迪科
SZ300047 Forward-adjusted GEM
8.90
-0.18
(-1.98%)
Open
9.09
High
9.15
Low
8.90
Prev close
9.08
Amplitude
2.75%
Volume
880.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.06
MA10
9.09
MA20
9.15
MA60
9.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.09 | 9.15 | 8.90 | 8.90 | 881万 |
| 2 | 2026-09-29 | 8.93 | 9.15 | 8.90 | 9.08 | 912万 |
| 3 | 2026-09-28 | 9.02 | 9.10 | 8.85 | 8.95 | 909万 |
| 4 | 2026-09-24 | 9.24 | 9.32 | 9.03 | 9.08 | 1,162万 |
| 5 | 2026-09-23 | 9.39 | 9.42 | 9.22 | 9.27 | 1,621万 |
| 6 | 2026-09-22 | 9.21 | 9.34 | 9.19 | 9.32 | 1,866万 |
| 7 | 2026-09-21 | 9.04 | 9.15 | 9.04 | 9.15 | 1,469万 |
| 8 | 2026-09-18 | 9.04 | 9.16 | 9.03 | 9.08 | 1,973万 |
| 9 | 2026-09-17 | 9.05 | 9.05 | 8.88 | 8.93 | 1,534万 |
| 10 | 2026-09-16 | 8.93 | 9.14 | 8.75 | 9.09 | 1,262万 |
| 11 | 2026-09-15 | 9.09 | 9.17 | 8.90 | 8.92 | 1,147万 |
| 12 | 2026-09-14 | 8.88 | 9.11 | 8.80 | 9.02 | 984万 |
52W
Data range
8.66
2.5%
18.27
High/low over the last 250 trading days, and where the price sits.
← Stocks