润和软件
SZ300339 Forward-adjusted GEM
33.80
+0.03
(+0.09%)
Open
33.82
High
34.10
Low
33.45
Prev close
33.77
Amplitude
1.92%
Volume
862.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
33.89
MA10
34.33
MA20
34.62
MA60
36.06
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.82 | 34.10 | 33.45 | 33.80 | 863万 |
| 2 | 2026-09-29 | 33.77 | 34.06 | 33.64 | 33.77 | 706万 |
| 3 | 2026-09-28 | 33.93 | 34.25 | 33.57 | 33.62 | 1,097万 |
| 4 | 2026-09-24 | 34.16 | 34.56 | 33.90 | 33.90 | 794万 |
| 5 | 2026-09-23 | 35.00 | 35.10 | 34.34 | 34.36 | 1,199万 |
| 6 | 2026-09-22 | 35.30 | 35.62 | 35.06 | 35.14 | 1,840万 |
| 7 | 2026-09-21 | 34.70 | 35.14 | 34.60 | 35.14 | 1,475万 |
| 8 | 2026-09-18 | 34.53 | 34.93 | 34.41 | 34.77 | 1,392万 |
| 9 | 2026-09-17 | 34.30 | 34.74 | 34.15 | 34.23 | 886万 |
| 10 | 2026-09-16 | 34.26 | 34.77 | 34.01 | 34.60 | 1,106万 |
| 11 | 2026-09-15 | 34.81 | 35.24 | 34.50 | 34.68 | 1,106万 |
| 12 | 2026-09-14 | 34.33 | 34.86 | 34.19 | 34.60 | 936万 |
52W
Data range
33.45
1.1%
64.20
High/low over the last 250 trading days, and where the price sits.
← Stocks