ST恒信
SZ300081 Forward-adjusted GEM
3.23
-0.04
(-1.22%)
Open
3.28
High
3.29
Low
3.16
Prev close
3.27
Amplitude
3.98%
Volume
523.3万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
3.33
MA10
3.38
MA20
3.42
MA60
3.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.28 | 3.29 | 3.16 | 3.23 | 523万 |
| 2 | 2026-09-29 | 3.29 | 3.35 | 3.27 | 3.27 | 460万 |
| 3 | 2026-09-28 | 3.42 | 3.49 | 3.30 | 3.32 | 683万 |
| 4 | 2026-09-24 | 3.38 | 3.51 | 3.38 | 3.47 | 697万 |
| 5 | 2026-09-23 | 3.46 | 3.51 | 3.35 | 3.35 | 700万 |
| 6 | 2026-09-22 | 3.50 | 3.51 | 3.43 | 3.46 | 557万 |
| 7 | 2026-09-21 | 3.46 | 3.56 | 3.43 | 3.48 | 723万 |
| 8 | 2026-09-18 | 3.43 | 3.52 | 3.43 | 3.46 | 777万 |
| 9 | 2026-09-17 | 3.34 | 3.45 | 3.33 | 3.40 | 524万 |
| 10 | 2026-09-16 | 3.32 | 3.42 | 3.30 | 3.36 | 532万 |
| 11 | 2026-09-15 | 3.53 | 3.55 | 3.33 | 3.33 | 1,305万 |
| 12 | 2026-09-14 | 3.48 | 3.62 | 3.47 | 3.53 | 1,114万 |
52W
Data range
2.65
13.6%
6.90
High/low over the last 250 trading days, and where the price sits.
← Stocks