洲明科技
SZ300232 Forward-adjusted GEM
5.35
+0.04
(+0.75%)
Open
5.34
High
5.37
Low
5.30
Prev close
5.31
Amplitude
1.32%
Volume
891.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.30
MA10
5.36
MA20
5.42
MA60
5.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.34 | 5.37 | 5.30 | 5.35 | 891万 |
| 2 | 2026-09-29 | 5.21 | 5.34 | 5.18 | 5.31 | 1,251万 |
| 3 | 2026-09-28 | 5.29 | 5.37 | 5.15 | 5.20 | 1,307万 |
| 4 | 2026-09-24 | 5.36 | 5.39 | 5.30 | 5.30 | 886万 |
| 5 | 2026-09-23 | 5.47 | 5.53 | 5.35 | 5.36 | 1,112万 |
| 6 | 2026-09-22 | 5.50 | 5.56 | 5.46 | 5.48 | 1,305万 |
| 7 | 2026-09-21 | 5.41 | 5.49 | 5.36 | 5.46 | 1,047万 |
| 8 | 2026-09-18 | 5.42 | 5.46 | 5.38 | 5.39 | 1,064万 |
| 9 | 2026-09-17 | 5.36 | 5.42 | 5.33 | 5.37 | 890万 |
| 10 | 2026-09-16 | 5.28 | 5.40 | 5.26 | 5.37 | 1,056万 |
| 11 | 2026-09-15 | 5.38 | 5.41 | 5.27 | 5.28 | 722万 |
| 12 | 2026-09-14 | 5.34 | 5.42 | 5.29 | 5.40 | 902万 |
52W
Data range
4.67
16.4%
8.81
High/low over the last 250 trading days, and where the price sits.
← Stocks