科德教育
SZ300192 Forward-adjusted GEM
23.42
-0.59
(-2.46%)
Open
24.21
High
26.30
Low
23.30
Prev close
24.01
Amplitude
12.49%
Volume
4,758.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.89
MA10
21.31
MA20
19.75
MA60
15.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.21 | 26.30 | 23.30 | 23.42 | 4,759万 |
| 2 | 2026-09-29 | 24.09 | 24.62 | 23.47 | 24.01 | 3,139万 |
| 3 | 2026-09-28 | 25.06 | 25.76 | 23.68 | 23.76 | 5,039万 |
| 4 | 2026-09-24 | 22.94 | 26.45 | 22.50 | 25.31 | 5,833万 |
| 5 | 2026-09-23 | 20.10 | 23.30 | 19.58 | 22.95 | 5,403万 |
| 6 | 2026-09-22 | 18.50 | 20.15 | 18.30 | 19.62 | 2,629万 |
| 7 | 2026-09-21 | 18.40 | 18.97 | 18.27 | 18.40 | 1,385万 |
| 8 | 2026-09-18 | 18.80 | 18.85 | 18.35 | 18.52 | 1,239万 |
| 9 | 2026-09-17 | 18.29 | 18.99 | 18.05 | 18.80 | 1,610万 |
| 10 | 2026-09-16 | 17.34 | 18.65 | 17.30 | 18.30 | 1,934万 |
| 11 | 2026-09-15 | 17.52 | 17.61 | 17.07 | 17.16 | 1,227万 |
| 12 | 2026-09-14 | 17.33 | 17.79 | 17.00 | 17.60 | 1,614万 |
52W
Data range
9.95
81.6%
26.45
High/low over the last 250 trading days, and where the price sits.
← Stocks