碧水源
SZ300070 Forward-adjusted GEM
3.42
+0.04
(+1.18%)
Open
3.38
High
3.43
Low
3.35
Prev close
3.38
Amplitude
2.37%
Volume
2,645.5万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
3.38
MA10
3.39
MA20
3.43
MA60
3.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.38 | 3.43 | 3.35 | 3.42 | 2,645万 |
| 2 | 2026-09-29 | 3.33 | 3.40 | 3.32 | 3.38 | 3,155万 |
| 3 | 2026-09-28 | 3.37 | 3.38 | 3.30 | 3.33 | 2,360万 |
| 4 | 2026-09-24 | 3.42 | 3.42 | 3.35 | 3.37 | 2,843万 |
| 5 | 2026-09-23 | 3.40 | 3.47 | 3.39 | 3.42 | 3,320万 |
| 6 | 2026-09-22 | 3.41 | 3.44 | 3.39 | 3.41 | 2,730万 |
| 7 | 2026-09-21 | 3.36 | 3.43 | 3.35 | 3.41 | 3,145万 |
| 8 | 2026-09-18 | 3.39 | 3.42 | 3.36 | 3.36 | 3,279万 |
| 9 | 2026-09-17 | 3.38 | 3.40 | 3.36 | 3.38 | 1,961万 |
| 10 | 2026-09-16 | 3.38 | 3.41 | 3.33 | 3.39 | 2,425万 |
| 11 | 2026-09-15 | 3.41 | 3.43 | 3.37 | 3.39 | 2,125万 |
| 12 | 2026-09-14 | 3.40 | 3.43 | 3.39 | 3.42 | 2,311万 |
52W
Data range
3.14
19.8%
4.56
High/low over the last 250 trading days, and where the price sits.
← Stocks