利亚德
SZ300296 Forward-adjusted GEM
4.71
-0.01
(-0.21%)
Open
4.75
High
4.76
Low
4.70
Prev close
4.72
Amplitude
1.27%
Volume
2,299.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.77
MA10
4.84
MA20
4.92
MA60
5.13
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.75 | 4.76 | 4.70 | 4.71 | 2,300万 |
| 2 | 2026-09-29 | 4.71 | 4.77 | 4.68 | 4.72 | 2,262万 |
| 3 | 2026-09-28 | 4.81 | 4.87 | 4.69 | 4.72 | 3,287万 |
| 4 | 2026-09-24 | 4.88 | 4.91 | 4.80 | 4.80 | 2,754万 |
| 5 | 2026-09-23 | 4.94 | 5.00 | 4.90 | 4.91 | 3,107万 |
| 6 | 2026-09-22 | 4.96 | 5.05 | 4.94 | 4.96 | 4,610万 |
| 7 | 2026-09-21 | 4.91 | 4.95 | 4.89 | 4.94 | 2,931万 |
| 8 | 2026-09-18 | 4.89 | 4.92 | 4.86 | 4.89 | 2,734万 |
| 9 | 2026-09-17 | 4.85 | 4.92 | 4.84 | 4.87 | 2,437万 |
| 10 | 2026-09-16 | 4.80 | 4.90 | 4.77 | 4.88 | 3,190万 |
| 11 | 2026-09-15 | 4.92 | 4.94 | 4.79 | 4.81 | 4,336万 |
| 12 | 2026-09-14 | 4.90 | 4.97 | 4.90 | 4.94 | 2,584万 |
52W
Data range
4.68
0.6%
9.60
High/low over the last 250 trading days, and where the price sits.
← Stocks