*ST天喻
SZ300205 Forward-adjusted GEM
5.02
+0.13
(+2.66%)
Open
4.98
High
5.08
Low
4.94
Prev close
4.89
Amplitude
2.86%
Volume
417.4万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
5.15
MA10
5.07
MA20
5.02
MA60
4.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.98 | 5.08 | 4.94 | 5.02 | 417万 |
| 2 | 2026-09-29 | 5.17 | 5.19 | 4.89 | 4.89 | 706万 |
| 3 | 2026-09-28 | 5.31 | 5.44 | 5.06 | 5.20 | 422万 |
| 4 | 2026-09-24 | 5.25 | 5.40 | 5.24 | 5.36 | 393万 |
| 5 | 2026-09-23 | 5.03 | 5.37 | 5.03 | 5.28 | 575万 |
| 6 | 2026-09-22 | 5.07 | 5.09 | 5.02 | 5.04 | 113万 |
| 7 | 2026-09-21 | 5.01 | 5.09 | 5.00 | 5.07 | 183万 |
| 8 | 2026-09-18 | 4.96 | 5.03 | 4.96 | 5.00 | 186万 |
| 9 | 2026-09-17 | 4.85 | 5.05 | 4.83 | 4.98 | 228万 |
| 10 | 2026-09-16 | 4.88 | 4.90 | 4.84 | 4.86 | 142万 |
| 11 | 2026-09-15 | 4.92 | 4.94 | 4.88 | 4.90 | 72万 |
| 12 | 2026-09-14 | 4.95 | 4.98 | 4.90 | 4.91 | 92万 |
52W
Data range
3.56
44.5%
6.84
High/low over the last 250 trading days, and where the price sits.
← Stocks