天龙集团
SZ300063 Forward-adjusted GEM
8.37
-0.22
(-2.56%)
Open
8.53
High
8.63
Low
8.34
Prev close
8.59
Amplitude
3.38%
Volume
2,059.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.46
MA10
8.60
MA20
8.82
MA60
8.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.53 | 8.63 | 8.34 | 8.37 | 2,059万 |
| 2 | 2026-09-29 | 8.18 | 8.68 | 8.18 | 8.59 | 3,427万 |
| 3 | 2026-09-28 | 8.50 | 8.50 | 8.17 | 8.22 | 1,741万 |
| 4 | 2026-09-24 | 8.56 | 8.75 | 8.48 | 8.50 | 1,878万 |
| 5 | 2026-09-23 | 8.93 | 8.96 | 8.60 | 8.60 | 3,771万 |
| 6 | 2026-09-22 | 8.95 | 9.20 | 8.75 | 9.05 | 6,278万 |
| 7 | 2026-09-21 | 8.75 | 8.78 | 8.63 | 8.73 | 2,602万 |
| 8 | 2026-09-18 | 8.67 | 8.72 | 8.58 | 8.68 | 2,497万 |
| 9 | 2026-09-17 | 8.54 | 8.70 | 8.50 | 8.65 | 2,198万 |
| 10 | 2026-09-16 | 8.49 | 8.63 | 8.35 | 8.56 | 1,939万 |
| 11 | 2026-09-15 | 8.78 | 8.85 | 8.47 | 8.48 | 2,566万 |
| 12 | 2026-09-14 | 8.82 | 8.82 | 8.56 | 8.72 | 2,113万 |
52W
Data range
7.18
10.6%
18.39
High/low over the last 250 trading days, and where the price sits.
← Stocks