华宇软件
SZ300271 Forward-adjusted GEM
5.75
-0.06
(-1.03%)
Open
5.82
High
5.83
Low
5.69
Prev close
5.81
Amplitude
2.41%
Volume
1,176.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.76
MA10
5.74
MA20
5.73
MA60
5.50
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.82 | 5.83 | 5.69 | 5.75 | 1,176万 |
| 2 | 2026-09-29 | 5.73 | 5.84 | 5.69 | 5.81 | 1,208万 |
| 3 | 2026-09-28 | 5.66 | 5.79 | 5.59 | 5.73 | 1,443万 |
| 4 | 2026-09-24 | 5.76 | 5.82 | 5.68 | 5.69 | 1,137万 |
| 5 | 2026-09-23 | 5.94 | 5.96 | 5.80 | 5.81 | 1,710万 |
| 6 | 2026-09-22 | 6.00 | 6.09 | 5.91 | 5.97 | 2,805万 |
| 7 | 2026-09-21 | 5.63 | 6.06 | 5.59 | 5.94 | 3,589万 |
| 8 | 2026-09-18 | 5.61 | 5.83 | 5.58 | 5.59 | 1,532万 |
| 9 | 2026-09-17 | 5.56 | 5.60 | 5.48 | 5.54 | 768万 |
| 10 | 2026-09-16 | 5.58 | 5.60 | 5.47 | 5.58 | 1,203万 |
| 11 | 2026-09-15 | 5.76 | 5.85 | 5.59 | 5.61 | 1,462万 |
| 12 | 2026-09-14 | 5.48 | 5.92 | 5.48 | 5.71 | 2,130万 |
52W
Data range
4.64
25.7%
8.96
High/low over the last 250 trading days, and where the price sits.
← Stocks