ST荃银
SZ300087 Forward-adjusted GEM
5.69
+0.17
(+3.08%)
Open
5.55
High
5.71
Low
5.55
Prev close
5.52
Amplitude
2.90%
Volume
720.0万
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
5.59
MA10
5.66
MA20
5.81
MA60
5.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.55 | 5.71 | 5.55 | 5.69 | 720万 |
| 2 | 2026-09-29 | 5.50 | 5.56 | 5.48 | 5.52 | 407万 |
| 3 | 2026-09-28 | 5.61 | 5.65 | 5.48 | 5.50 | 691万 |
| 4 | 2026-09-24 | 5.60 | 5.68 | 5.60 | 5.61 | 588万 |
| 5 | 2026-09-23 | 5.70 | 5.74 | 5.61 | 5.62 | 799万 |
| 6 | 2026-09-22 | 5.76 | 5.79 | 5.65 | 5.72 | 1,016万 |
| 7 | 2026-09-21 | 5.65 | 5.81 | 5.65 | 5.78 | 1,097万 |
| 8 | 2026-09-18 | 5.68 | 5.76 | 5.65 | 5.71 | 1,276万 |
| 9 | 2026-09-17 | 5.65 | 5.88 | 5.56 | 5.81 | 1,773万 |
| 10 | 2026-09-16 | 5.57 | 5.69 | 5.50 | 5.62 | 928万 |
| 11 | 2026-09-15 | 5.65 | 5.71 | 5.52 | 5.57 | 1,189万 |
| 12 | 2026-09-14 | 5.91 | 5.94 | 5.57 | 5.66 | 1,957万 |
52W
Data range
4.68
13.4%
12.19
High/low over the last 250 trading days, and where the price sits.
← Stocks