楚天科技
SZ300358 Forward-adjusted GEM
9.83
+0.33
(+3.47%)
Open
9.52
High
10.00
Low
9.47
Prev close
9.50
Amplitude
5.58%
Volume
4,063.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.65
MA10
9.16
MA20
8.73
MA60
8.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.52 | 10.00 | 9.47 | 9.83 | 4,064万 |
| 2 | 2026-09-29 | 9.59 | 9.75 | 9.40 | 9.50 | 3,070万 |
| 3 | 2026-09-28 | 9.62 | 9.68 | 9.36 | 9.63 | 3,643万 |
| 4 | 2026-09-24 | 9.69 | 9.90 | 9.54 | 9.59 | 4,882万 |
| 5 | 2026-09-23 | 9.29 | 9.91 | 9.19 | 9.70 | 6,845万 |
| 6 | 2026-09-22 | 9.14 | 9.46 | 9.05 | 9.26 | 4,730万 |
| 7 | 2026-09-21 | 8.69 | 9.25 | 8.66 | 9.16 | 5,289万 |
| 8 | 2026-09-18 | 8.23 | 8.76 | 8.22 | 8.62 | 3,823万 |
| 9 | 2026-09-17 | 8.09 | 8.26 | 8.07 | 8.19 | 1,475万 |
| 10 | 2026-09-16 | 8.01 | 8.13 | 7.99 | 8.11 | 853万 |
| 11 | 2026-09-15 | 8.21 | 8.21 | 8.03 | 8.05 | 988万 |
| 12 | 2026-09-14 | 7.95 | 8.24 | 7.94 | 8.15 | 1,542万 |
52W
Data range
7.38
39.3%
13.62
High/low over the last 250 trading days, and where the price sits.
← Stocks