旗天科技
SZ300061 Forward-adjusted GEM
6.61
-0.31
(-4.48%)
Open
6.93
High
6.97
Low
6.60
Prev close
6.92
Amplitude
5.35%
Volume
3,131.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.81
MA10
6.81
MA20
6.76
MA60
6.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.93 | 6.97 | 6.60 | 6.61 | 3,132万 |
| 2 | 2026-09-29 | 6.86 | 7.07 | 6.80 | 6.92 | 4,100万 |
| 3 | 2026-09-28 | 6.66 | 6.95 | 6.61 | 6.76 | 3,238万 |
| 4 | 2026-09-24 | 6.93 | 7.09 | 6.71 | 6.74 | 3,018万 |
| 5 | 2026-09-23 | 7.02 | 7.17 | 6.77 | 7.00 | 4,748万 |
| 6 | 2026-09-22 | 7.00 | 7.28 | 6.89 | 7.10 | 6,002万 |
| 7 | 2026-09-21 | 6.83 | 6.95 | 6.77 | 6.91 | 3,720万 |
| 8 | 2026-09-18 | 6.77 | 6.92 | 6.57 | 6.90 | 5,161万 |
| 9 | 2026-09-17 | 6.39 | 7.41 | 6.31 | 6.82 | 7,399万 |
| 10 | 2026-09-16 | 6.32 | 6.44 | 6.11 | 6.32 | 4,261万 |
| 11 | 2026-09-15 | 6.94 | 6.99 | 6.51 | 6.52 | 4,885万 |
| 12 | 2026-09-14 | 7.05 | 7.31 | 6.85 | 7.01 | 5,618万 |
52W
Data range
5.56
13.1%
13.58
High/low over the last 250 trading days, and where the price sits.
← Stocks