万顺新材
SZ300057 Forward-adjusted GEM
6.09
-0.19
(-3.03%)
Open
6.28
High
6.30
Low
6.05
Prev close
6.28
Amplitude
3.98%
Volume
2,081.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.28
MA10
6.42
MA20
6.44
MA60
6.43
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.28 | 6.30 | 6.05 | 6.09 | 2,082万 |
| 2 | 2026-09-29 | 6.06 | 6.35 | 6.05 | 6.28 | 1,737万 |
| 3 | 2026-09-28 | 6.27 | 6.29 | 6.04 | 6.09 | 1,865万 |
| 4 | 2026-09-24 | 6.59 | 6.60 | 6.30 | 6.31 | 2,388万 |
| 5 | 2026-09-23 | 6.60 | 6.68 | 6.56 | 6.62 | 1,920万 |
| 6 | 2026-09-22 | 6.62 | 6.67 | 6.56 | 6.61 | 1,635万 |
| 7 | 2026-09-21 | 6.52 | 6.61 | 6.50 | 6.61 | 1,847万 |
| 8 | 2026-09-18 | 6.48 | 6.59 | 6.47 | 6.54 | 1,789万 |
| 9 | 2026-09-17 | 6.55 | 6.59 | 6.43 | 6.44 | 1,583万 |
| 10 | 2026-09-16 | 6.46 | 6.61 | 6.40 | 6.58 | 2,121万 |
| 11 | 2026-09-15 | 6.48 | 6.63 | 6.43 | 6.51 | 2,276万 |
| 12 | 2026-09-14 | 6.35 | 6.53 | 6.26 | 6.47 | 2,300万 |
52W
Data range
5.22
15.8%
10.72
High/low over the last 250 trading days, and where the price sits.
← Stocks