福石控股
SZ300071 Forward-adjusted GEM
3.95
-0.11
(-2.71%)
Open
4.07
High
4.10
Low
3.95
Prev close
4.06
Amplitude
3.69%
Volume
3,031.6万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
4.03
MA10
4.10
MA20
4.20
MA60
4.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.07 | 4.10 | 3.95 | 3.95 | 3,032万 |
| 2 | 2026-09-29 | 3.97 | 4.09 | 3.95 | 4.06 | 2,927万 |
| 3 | 2026-09-28 | 4.07 | 4.08 | 3.95 | 3.97 | 2,886万 |
| 4 | 2026-09-24 | 4.04 | 4.16 | 4.03 | 4.07 | 2,806万 |
| 5 | 2026-09-23 | 4.27 | 4.27 | 4.09 | 4.09 | 5,990万 |
| 6 | 2026-09-22 | 4.23 | 4.38 | 4.21 | 4.33 | 8,612万 |
| 7 | 2026-09-21 | 4.15 | 4.20 | 4.12 | 4.18 | 3,815万 |
| 8 | 2026-09-18 | 4.12 | 4.17 | 4.11 | 4.14 | 3,727万 |
| 9 | 2026-09-17 | 4.12 | 4.17 | 4.08 | 4.14 | 4,072万 |
| 10 | 2026-09-16 | 4.06 | 4.13 | 3.97 | 4.11 | 3,289万 |
| 11 | 2026-09-15 | 4.22 | 4.23 | 4.05 | 4.06 | 4,242万 |
| 12 | 2026-09-14 | 4.28 | 4.28 | 4.15 | 4.20 | 4,073万 |
52W
Data range
3.33
9.5%
9.85
High/low over the last 250 trading days, and where the price sits.
← Stocks