华伍股份
SZ300095 Forward-adjusted GEM
8.88
-0.04
(-0.45%)
Open
8.94
High
9.00
Low
8.85
Prev close
8.92
Amplitude
1.68%
Volume
596.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.87
MA10
8.92
MA20
8.73
MA60
8.30
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.94 | 9.00 | 8.85 | 8.88 | 597万 |
| 2 | 2026-09-29 | 8.78 | 9.06 | 8.71 | 8.92 | 961万 |
| 3 | 2026-09-28 | 9.08 | 9.08 | 8.74 | 8.78 | 882万 |
| 4 | 2026-09-24 | 8.84 | 9.06 | 8.84 | 8.92 | 970万 |
| 5 | 2026-09-23 | 8.97 | 8.97 | 8.75 | 8.85 | 832万 |
| 6 | 2026-09-22 | 9.19 | 9.19 | 8.80 | 8.89 | 1,453万 |
| 7 | 2026-09-21 | 9.02 | 9.26 | 8.93 | 9.19 | 1,314万 |
| 8 | 2026-09-18 | 8.88 | 9.11 | 8.80 | 9.06 | 1,373万 |
| 9 | 2026-09-17 | 8.73 | 8.93 | 8.58 | 8.89 | 1,365万 |
| 10 | 2026-09-16 | 8.55 | 8.78 | 8.48 | 8.77 | 1,123万 |
| 11 | 2026-09-15 | 8.59 | 8.63 | 8.43 | 8.59 | 800万 |
| 12 | 2026-09-14 | 8.54 | 8.64 | 8.44 | 8.58 | 757万 |
52W
Data range
6.81
32.3%
13.21
High/low over the last 250 trading days, and where the price sits.
← Stocks