同大股份
SZ300321 Forward-adjusted GEM
32.28
-0.57
(-1.74%)
Open
33.03
High
33.35
Low
32.02
Prev close
32.85
Amplitude
4.05%
Volume
159.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
33.77
MA10
34.25
MA20
33.30
MA60
34.34
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.03 | 33.35 | 32.02 | 32.28 | 159万 |
| 2 | 2026-09-29 | 33.00 | 33.26 | 32.42 | 32.85 | 155万 |
| 3 | 2026-09-28 | 34.46 | 35.50 | 32.53 | 33.07 | 236万 |
| 4 | 2026-09-24 | 36.21 | 36.22 | 34.33 | 34.43 | 308万 |
| 5 | 2026-09-23 | 34.50 | 36.82 | 34.50 | 36.21 | 511万 |
| 6 | 2026-09-22 | 35.61 | 35.61 | 34.39 | 34.60 | 311万 |
| 7 | 2026-09-21 | 35.54 | 36.64 | 33.80 | 35.10 | 495万 |
| 8 | 2026-09-18 | 34.57 | 35.86 | 34.01 | 35.80 | 323万 |
| 9 | 2026-09-17 | 33.51 | 34.95 | 33.51 | 34.34 | 307万 |
| 10 | 2026-09-16 | 32.35 | 33.95 | 31.69 | 33.79 | 318万 |
| 11 | 2026-09-15 | 31.60 | 32.87 | 31.37 | 32.15 | 234万 |
| 12 | 2026-09-14 | 30.65 | 32.00 | 30.00 | 31.77 | 196万 |
52W
Data range
26.90
12.5%
69.95
High/low over the last 250 trading days, and where the price sits.
← Stocks