东方电热
SZ300217 Forward-adjusted GEM
3.99
+0.02
(+0.50%)
Open
3.99
High
4.01
Low
3.94
Prev close
3.97
Amplitude
1.76%
Volume
1,047.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.00
MA10
4.04
MA20
4.10
MA60
4.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.99 | 4.01 | 3.94 | 3.99 | 1,048万 |
| 2 | 2026-09-29 | 3.94 | 4.00 | 3.94 | 3.97 | 855万 |
| 3 | 2026-09-28 | 4.00 | 4.01 | 3.92 | 3.95 | 1,221万 |
| 4 | 2026-09-24 | 4.05 | 4.08 | 3.99 | 4.01 | 1,290万 |
| 5 | 2026-09-23 | 4.08 | 4.10 | 4.05 | 4.07 | 911万 |
| 6 | 2026-09-22 | 4.12 | 4.13 | 4.07 | 4.09 | 1,314万 |
| 7 | 2026-09-21 | 4.07 | 4.11 | 4.07 | 4.11 | 1,485万 |
| 8 | 2026-09-18 | 4.04 | 4.08 | 4.03 | 4.05 | 1,103万 |
| 9 | 2026-09-17 | 4.05 | 4.09 | 4.01 | 4.03 | 1,194万 |
| 10 | 2026-09-16 | 4.04 | 4.10 | 4.00 | 4.08 | 902万 |
| 11 | 2026-09-15 | 4.09 | 4.09 | 4.02 | 4.03 | 1,111万 |
| 12 | 2026-09-14 | 4.06 | 4.13 | 4.05 | 4.09 | 787万 |
52W
Data range
3.91
3.2%
6.44
High/low over the last 250 trading days, and where the price sits.
← Stocks