中能电气
SZ300062 Forward-adjusted GEM
6.02
+0.03
(+0.50%)
Open
6.03
High
6.04
Low
5.99
Prev close
5.99
Amplitude
0.83%
Volume
618.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.07
MA10
6.27
MA20
6.36
MA60
6.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.03 | 6.04 | 5.99 | 6.02 | 618万 |
| 2 | 2026-09-29 | 5.94 | 6.04 | 5.94 | 5.99 | 627万 |
| 3 | 2026-09-28 | 6.15 | 6.15 | 5.97 | 5.99 | 1,254万 |
| 4 | 2026-09-24 | 6.03 | 6.32 | 6.02 | 6.24 | 1,749万 |
| 5 | 2026-09-23 | 6.38 | 6.38 | 6.09 | 6.09 | 1,900万 |
| 6 | 2026-09-22 | 6.47 | 6.48 | 6.33 | 6.35 | 1,876万 |
| 7 | 2026-09-21 | 6.45 | 6.48 | 6.38 | 6.47 | 1,782万 |
| 8 | 2026-09-18 | 6.37 | 6.68 | 6.33 | 6.47 | 2,612万 |
| 9 | 2026-09-17 | 6.57 | 6.60 | 6.35 | 6.36 | 2,973万 |
| 10 | 2026-09-16 | 6.47 | 6.74 | 6.42 | 6.68 | 3,801万 |
| 11 | 2026-09-15 | 6.51 | 6.75 | 6.25 | 6.60 | 3,633万 |
| 12 | 2026-09-14 | 6.51 | 6.73 | 6.50 | 6.51 | 2,744万 |
52W
Data range
5.10
12.5%
12.47
High/low over the last 250 trading days, and where the price sits.
← Stocks