*ST动力
SZ300152 Forward-adjusted GEM
1.58
-0.01
(-0.63%)
Open
1.58
High
1.60
Low
1.57
Prev close
1.59
Amplitude
1.89%
Volume
678.9万
Trading days
1199
Data range
2021-10-08 ~ 2026-09-30
MA5
1.60
MA10
1.64
MA20
1.68
MA60
1.60
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.58 | 1.60 | 1.57 | 1.58 | 679万 |
| 2 | 2026-09-29 | 1.57 | 1.62 | 1.57 | 1.59 | 726万 |
| 3 | 2026-09-28 | 1.61 | 1.61 | 1.56 | 1.57 | 878万 |
| 4 | 2026-09-24 | 1.65 | 1.66 | 1.60 | 1.61 | 1,128万 |
| 5 | 2026-09-23 | 1.69 | 1.69 | 1.64 | 1.66 | 1,272万 |
| 6 | 2026-09-22 | 1.68 | 1.76 | 1.67 | 1.69 | 1,758万 |
| 7 | 2026-09-21 | 1.67 | 1.69 | 1.65 | 1.68 | 886万 |
| 8 | 2026-09-18 | 1.66 | 1.70 | 1.66 | 1.67 | 859万 |
| 9 | 2026-09-17 | 1.65 | 1.68 | 1.63 | 1.67 | 1,222万 |
| 10 | 2026-09-16 | 1.65 | 1.70 | 1.64 | 1.66 | 1,160万 |
| 11 | 2026-09-15 | 1.76 | 1.79 | 1.67 | 1.67 | 2,409万 |
| 12 | 2026-09-14 | 1.67 | 1.77 | 1.66 | 1.76 | 2,436万 |
52W
Data range
1.34
12.6%
3.24
High/low over the last 250 trading days, and where the price sits.
← Stocks