朗玛信息
SZ300288 Forward-adjusted GEM
9.64
-0.11
(-1.13%)
Open
9.78
High
9.79
Low
9.61
Prev close
9.75
Amplitude
1.85%
Volume
302.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.70
MA10
9.69
MA20
9.80
MA60
9.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.78 | 9.79 | 9.61 | 9.64 | 302万 |
| 2 | 2026-09-29 | 9.64 | 9.85 | 9.60 | 9.75 | 316万 |
| 3 | 2026-09-28 | 9.65 | 9.74 | 9.53 | 9.64 | 257万 |
| 4 | 2026-09-24 | 9.76 | 9.85 | 9.67 | 9.70 | 246万 |
| 5 | 2026-09-23 | 9.98 | 10.00 | 9.72 | 9.77 | 412万 |
| 6 | 2026-09-22 | 9.76 | 10.08 | 9.76 | 10.00 | 495万 |
| 7 | 2026-09-21 | 9.49 | 9.78 | 9.49 | 9.76 | 399万 |
| 8 | 2026-09-18 | 9.60 | 9.76 | 9.49 | 9.49 | 463万 |
| 9 | 2026-09-17 | 9.48 | 9.59 | 9.44 | 9.56 | 241万 |
| 10 | 2026-09-16 | 9.43 | 9.55 | 9.36 | 9.55 | 254万 |
| 11 | 2026-09-15 | 9.70 | 9.80 | 9.43 | 9.46 | 425万 |
| 12 | 2026-09-14 | 9.69 | 9.80 | 9.63 | 9.73 | 238万 |
52W
Data range
8.60
12.0%
17.30
High/low over the last 250 trading days, and where the price sits.
← Stocks