康芝药业
SZ300086 Forward-adjusted GEM
5.37
+0.02
(+0.37%)
Open
5.39
High
5.44
Low
5.35
Prev close
5.35
Amplitude
1.68%
Volume
1,429.3万
Trading days
12
Data range
2026-09-14 ~ 2026-09-30
MA5
5.38
MA10
5.71
MA20
—
MA60
—
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.39 | 5.44 | 5.35 | 5.37 | 1,429万 |
| 2 | 2026-09-29 | 5.31 | 5.45 | 5.25 | 5.35 | 1,653万 |
| 3 | 2026-09-28 | 5.43 | 5.45 | 5.30 | 5.34 | 1,913万 |
| 4 | 2026-09-24 | 5.46 | 5.55 | 5.29 | 5.37 | 2,441万 |
| 5 | 2026-09-23 | 5.75 | 5.76 | 5.48 | 5.49 | 4,364万 |
| 6 | 2026-09-22 | 5.70 | 5.86 | 5.49 | 5.78 | 6,935万 |
| 7 | 2026-09-21 | 5.56 | 5.95 | 5.56 | 5.73 | 8,068万 |
| 8 | 2026-09-18 | 6.26 | 6.45 | 6.26 | 6.27 | 1,149万 |
| 9 | 2026-09-17 | 6.17 | 6.28 | 6.10 | 6.26 | 949万 |
| 10 | 2026-09-16 | 6.18 | 6.28 | 6.07 | 6.19 | 874万 |
| 11 | 2026-09-15 | 6.43 | 6.48 | 6.16 | 6.18 | 1,102万 |
| 12 | 2026-09-14 | 6.30 | 6.48 | 6.21 | 6.45 | 1,079万 |
52W
Data range
5.25
9.8%
6.48
High/low over the last 250 trading days, and where the price sits.
← Stocks