天壕能源
SZ300332 Forward-adjusted GEM
4.80
+0.01
(+0.21%)
Open
4.84
High
4.85
Low
4.79
Prev close
4.79
Amplitude
1.25%
Volume
854.0万
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
4.81
MA10
4.88
MA20
4.97
MA60
4.86
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.84 | 4.85 | 4.79 | 4.80 | 854万 |
| 2 | 2026-09-29 | 4.76 | 4.86 | 4.76 | 4.79 | 945万 |
| 3 | 2026-09-28 | 4.85 | 4.85 | 4.73 | 4.80 | 1,410万 |
| 4 | 2026-09-24 | 4.85 | 4.88 | 4.77 | 4.82 | 1,181万 |
| 5 | 2026-09-23 | 4.96 | 4.97 | 4.82 | 4.84 | 1,906万 |
| 6 | 2026-09-22 | 4.98 | 5.01 | 4.92 | 4.97 | 1,938万 |
| 7 | 2026-09-21 | 4.92 | 5.02 | 4.88 | 5.01 | 2,120万 |
| 8 | 2026-09-18 | 4.93 | 5.00 | 4.89 | 4.92 | 2,278万 |
| 9 | 2026-09-17 | 4.88 | 4.94 | 4.77 | 4.93 | 2,518万 |
| 10 | 2026-09-16 | 4.85 | 4.98 | 4.84 | 4.92 | 1,595万 |
| 11 | 2026-09-15 | 4.97 | 5.02 | 4.84 | 4.86 | 2,557万 |
| 12 | 2026-09-14 | 4.98 | 5.22 | 4.94 | 5.01 | 2,503万 |
52W
Data range
4.17
17.1%
7.85
High/low over the last 250 trading days, and where the price sits.
← Stocks