三川智慧
SZ300066 Forward-adjusted GEM
4.52
-0.05
(-1.09%)
Open
4.62
High
4.62
Low
4.52
Prev close
4.57
Amplitude
2.19%
Volume
679.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.61
MA10
4.65
MA20
4.75
MA60
4.94
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.62 | 4.62 | 4.52 | 4.52 | 680万 |
| 2 | 2026-09-29 | 4.50 | 4.61 | 4.50 | 4.57 | 666万 |
| 3 | 2026-09-28 | 4.65 | 4.67 | 4.51 | 4.54 | 968万 |
| 4 | 2026-09-24 | 4.73 | 4.76 | 4.67 | 4.68 | 764万 |
| 5 | 2026-09-23 | 4.76 | 4.78 | 4.66 | 4.74 | 997万 |
| 6 | 2026-09-22 | 4.74 | 4.83 | 4.74 | 4.76 | 1,119万 |
| 7 | 2026-09-21 | 4.67 | 4.75 | 4.65 | 4.74 | 1,052万 |
| 8 | 2026-09-18 | 4.65 | 4.69 | 4.63 | 4.65 | 772万 |
| 9 | 2026-09-17 | 4.68 | 4.72 | 4.61 | 4.62 | 766万 |
| 10 | 2026-09-16 | 4.66 | 4.73 | 4.63 | 4.71 | 779万 |
| 11 | 2026-09-15 | 4.75 | 4.77 | 4.65 | 4.66 | 870万 |
| 12 | 2026-09-14 | 4.71 | 4.79 | 4.69 | 4.74 | 630万 |
52W
Data range
4.39
3.1%
8.60
High/low over the last 250 trading days, and where the price sits.
← Stocks