合康新能
SZ300048 Forward-adjusted GEM
4.69
-0.01
(-0.21%)
Open
4.73
High
4.75
Low
4.68
Prev close
4.70
Amplitude
1.49%
Volume
517.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.72
MA10
4.79
MA20
4.91
MA60
4.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.73 | 4.75 | 4.68 | 4.69 | 517万 |
| 2 | 2026-09-29 | 4.66 | 4.74 | 4.66 | 4.70 | 644万 |
| 3 | 2026-09-28 | 4.79 | 4.79 | 4.67 | 4.69 | 600万 |
| 4 | 2026-09-24 | 4.78 | 4.81 | 4.76 | 4.76 | 472万 |
| 5 | 2026-09-23 | 4.87 | 4.87 | 4.77 | 4.77 | 788万 |
| 6 | 2026-09-22 | 4.88 | 4.92 | 4.85 | 4.87 | 659万 |
| 7 | 2026-09-21 | 4.84 | 4.92 | 4.84 | 4.88 | 702万 |
| 8 | 2026-09-18 | 4.84 | 4.89 | 4.81 | 4.86 | 715万 |
| 9 | 2026-09-17 | 4.83 | 4.89 | 4.80 | 4.82 | 595万 |
| 10 | 2026-09-16 | 4.85 | 4.90 | 4.82 | 4.87 | 513万 |
| 11 | 2026-09-15 | 4.93 | 4.94 | 4.83 | 4.84 | 729万 |
| 12 | 2026-09-14 | 4.90 | 4.98 | 4.89 | 4.93 | 497万 |
52W
Data range
4.36
7.3%
8.88
High/low over the last 250 trading days, and where the price sits.
← Stocks