数字政通
SZ300075 Forward-adjusted GEM
10.49
-0.28
(-2.60%)
Open
10.94
High
10.94
Low
10.36
Prev close
10.77
Amplitude
5.39%
Volume
1,675.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.38
MA10
10.39
MA20
10.55
MA60
10.78
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.94 | 10.94 | 10.36 | 10.49 | 1,676万 |
| 2 | 2026-09-29 | 10.18 | 10.95 | 10.11 | 10.77 | 2,456万 |
| 3 | 2026-09-28 | 10.24 | 10.42 | 10.02 | 10.17 | 930万 |
| 4 | 2026-09-24 | 10.31 | 10.38 | 10.12 | 10.14 | 640万 |
| 5 | 2026-09-23 | 10.56 | 10.56 | 10.32 | 10.33 | 625万 |
| 6 | 2026-09-22 | 10.53 | 10.67 | 10.44 | 10.54 | 909万 |
| 7 | 2026-09-21 | 10.44 | 10.51 | 10.39 | 10.49 | 664万 |
| 8 | 2026-09-18 | 10.35 | 10.45 | 10.30 | 10.37 | 678万 |
| 9 | 2026-09-17 | 10.29 | 10.40 | 10.23 | 10.26 | 522万 |
| 10 | 2026-09-16 | 10.31 | 10.38 | 10.16 | 10.34 | 618万 |
| 11 | 2026-09-15 | 10.56 | 10.66 | 10.30 | 10.30 | 753万 |
| 12 | 2026-09-14 | 10.44 | 10.64 | 10.38 | 10.53 | 768万 |
52W
Data range
9.89
7.2%
18.19
High/low over the last 250 trading days, and where the price sits.
← Stocks