蓝英装备
SZ300293 Forward-adjusted GEM
13.80
-0.09
(-0.65%)
Open
14.10
High
14.10
Low
13.79
Prev close
13.89
Amplitude
2.23%
Volume
233.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.16
MA10
14.40
MA20
14.51
MA60
15.30
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.10 | 14.10 | 13.79 | 13.80 | 234万 |
| 2 | 2026-09-29 | 13.99 | 14.17 | 13.89 | 13.89 | 224万 |
| 3 | 2026-09-28 | 14.25 | 14.47 | 13.98 | 14.01 | 273万 |
| 4 | 2026-09-24 | 14.81 | 14.81 | 14.40 | 14.40 | 184万 |
| 5 | 2026-09-23 | 14.75 | 14.81 | 14.64 | 14.68 | 205万 |
| 6 | 2026-09-22 | 14.79 | 14.90 | 14.67 | 14.77 | 292万 |
| 7 | 2026-09-21 | 14.89 | 14.99 | 14.70 | 14.73 | 412万 |
| 8 | 2026-09-18 | 14.38 | 15.10 | 14.38 | 14.96 | 604万 |
| 9 | 2026-09-17 | 14.32 | 14.57 | 14.19 | 14.28 | 271万 |
| 10 | 2026-09-16 | 14.05 | 14.58 | 14.00 | 14.45 | 334万 |
| 11 | 2026-09-15 | 14.15 | 14.35 | 13.99 | 14.15 | 354万 |
| 12 | 2026-09-14 | 14.35 | 14.35 | 14.07 | 14.14 | 169万 |
52W
Data range
12.92
5.5%
29.00
High/low over the last 250 trading days, and where the price sits.
← Stocks