和晶科技
SZ300279 Forward-adjusted GEM
5.83
-0.10
(-1.69%)
Open
5.95
High
6.01
Low
5.81
Prev close
5.93
Amplitude
3.37%
Volume
804.6万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
5.95
MA10
5.96
MA20
5.86
MA60
5.61
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.95 | 6.01 | 5.81 | 5.83 | 805万 |
| 2 | 2026-09-29 | 5.99 | 6.02 | 5.91 | 5.93 | 747万 |
| 3 | 2026-09-28 | 6.07 | 6.11 | 5.87 | 5.95 | 1,262万 |
| 4 | 2026-09-24 | 5.95 | 6.19 | 5.91 | 6.11 | 1,885万 |
| 5 | 2026-09-23 | 5.98 | 5.99 | 5.91 | 5.95 | 942万 |
| 6 | 2026-09-22 | 6.09 | 6.11 | 5.96 | 5.99 | 1,447万 |
| 7 | 2026-09-21 | 6.02 | 6.14 | 5.97 | 6.07 | 1,724万 |
| 8 | 2026-09-18 | 5.85 | 6.07 | 5.84 | 6.01 | 2,397万 |
| 9 | 2026-09-17 | 5.92 | 5.98 | 5.72 | 5.84 | 2,481万 |
| 10 | 2026-09-16 | 5.86 | 6.06 | 5.65 | 5.95 | 3,851万 |
| 11 | 2026-09-15 | 5.57 | 5.91 | 5.57 | 5.87 | 3,674万 |
| 12 | 2026-09-14 | 5.59 | 5.69 | 5.49 | 5.60 | 818万 |
52W
Data range
4.62
17.3%
11.60
High/low over the last 250 trading days, and where the price sits.
← Stocks