长亮科技
SZ300348 Forward-adjusted GEM
9.24
-0.06
(-0.65%)
Open
9.31
High
9.36
Low
9.18
Prev close
9.30
Amplitude
1.94%
Volume
640.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.29
MA10
9.41
MA20
9.68
MA60
9.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.31 | 9.36 | 9.18 | 9.24 | 641万 |
| 2 | 2026-09-29 | 9.16 | 9.37 | 9.13 | 9.30 | 879万 |
| 3 | 2026-09-28 | 9.25 | 9.28 | 9.01 | 9.18 | 1,049万 |
| 4 | 2026-09-24 | 9.42 | 9.47 | 9.21 | 9.24 | 937万 |
| 5 | 2026-09-23 | 9.72 | 9.74 | 9.45 | 9.47 | 1,118万 |
| 6 | 2026-09-22 | 9.69 | 9.81 | 9.65 | 9.72 | 1,379万 |
| 7 | 2026-09-21 | 9.40 | 9.72 | 9.40 | 9.67 | 1,589万 |
| 8 | 2026-09-18 | 9.42 | 9.57 | 9.37 | 9.38 | 1,386万 |
| 9 | 2026-09-17 | 9.40 | 9.53 | 9.34 | 9.38 | 832万 |
| 10 | 2026-09-16 | 9.42 | 9.54 | 9.31 | 9.48 | 1,143万 |
| 11 | 2026-09-15 | 9.57 | 9.71 | 9.41 | 9.43 | 1,111万 |
| 12 | 2026-09-14 | 9.56 | 9.75 | 9.51 | 9.60 | 1,099万 |
52W
Data range
8.07
13.3%
16.87
High/low over the last 250 trading days, and where the price sits.
← Stocks