海达股份
SZ300320 Forward-adjusted GEM
8.13
+0.01
(+0.12%)
Open
8.17
High
8.24
Low
8.12
Prev close
8.12
Amplitude
1.48%
Volume
339.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.20
MA10
8.29
MA20
8.23
MA60
8.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.17 | 8.24 | 8.12 | 8.13 | 339万 |
| 2 | 2026-09-29 | 8.01 | 8.19 | 8.01 | 8.12 | 270万 |
| 3 | 2026-09-28 | 8.48 | 8.48 | 8.03 | 8.09 | 488万 |
| 4 | 2026-09-24 | 8.36 | 8.53 | 8.31 | 8.36 | 470万 |
| 5 | 2026-09-23 | 8.42 | 8.46 | 8.32 | 8.32 | 249万 |
| 6 | 2026-09-22 | 8.45 | 8.53 | 8.39 | 8.41 | 360万 |
| 7 | 2026-09-21 | 8.30 | 8.52 | 8.28 | 8.47 | 602万 |
| 8 | 2026-09-18 | 8.53 | 8.56 | 8.29 | 8.34 | 860万 |
| 9 | 2026-09-17 | 8.06 | 8.71 | 8.04 | 8.50 | 1,468万 |
| 10 | 2026-09-16 | 8.00 | 8.16 | 7.95 | 8.13 | 459万 |
| 11 | 2026-09-15 | 8.12 | 8.15 | 7.96 | 7.97 | 376万 |
| 12 | 2026-09-14 | 8.07 | 8.15 | 8.05 | 8.10 | 240万 |
52W
Data range
7.50
14.4%
11.89
High/low over the last 250 trading days, and where the price sits.
← Stocks