森远股份
SZ300210 Forward-adjusted GEM
6.99
-0.04
(-0.57%)
Open
7.03
High
7.13
Low
6.96
Prev close
7.03
Amplitude
2.42%
Volume
337.5万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
7.06
MA10
7.20
MA20
7.52
MA60
8.21
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.03 | 7.13 | 6.96 | 6.99 | 337万 |
| 2 | 2026-09-29 | 6.97 | 7.08 | 6.94 | 7.03 | 409万 |
| 3 | 2026-09-28 | 7.13 | 7.17 | 6.90 | 6.94 | 542万 |
| 4 | 2026-09-24 | 7.19 | 7.37 | 7.10 | 7.13 | 735万 |
| 5 | 2026-09-23 | 7.37 | 7.40 | 7.18 | 7.19 | 737万 |
| 6 | 2026-09-22 | 7.34 | 7.55 | 7.34 | 7.39 | 567万 |
| 7 | 2026-09-21 | 7.36 | 7.44 | 7.30 | 7.36 | 573万 |
| 8 | 2026-09-18 | 7.38 | 7.51 | 7.32 | 7.42 | 686万 |
| 9 | 2026-09-17 | 7.14 | 7.58 | 7.06 | 7.37 | 1,213万 |
| 10 | 2026-09-16 | 7.19 | 7.35 | 7.12 | 7.18 | 654万 |
| 11 | 2026-09-15 | 7.22 | 7.39 | 7.17 | 7.19 | 522万 |
| 12 | 2026-09-14 | 7.50 | 7.56 | 7.25 | 7.28 | 628万 |
52W
Data range
6.90
1.6%
12.55
High/low over the last 250 trading days, and where the price sits.
← Stocks