ST迪瑞
SZ300396 Forward-adjusted GEM
7.08
+0.06
(+0.85%)
Open
7.02
High
7.14
Low
6.98
Prev close
7.02
Amplitude
2.28%
Volume
124.3万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
7.05
MA10
7.06
MA20
7.10
MA60
6.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.02 | 7.14 | 6.98 | 7.08 | 124万 |
| 2 | 2026-09-29 | 7.01 | 7.06 | 6.94 | 7.02 | 82万 |
| 3 | 2026-09-28 | 7.09 | 7.09 | 6.93 | 6.99 | 131万 |
| 4 | 2026-09-24 | 7.13 | 7.14 | 7.04 | 7.05 | 115万 |
| 5 | 2026-09-23 | 7.20 | 7.21 | 7.11 | 7.13 | 125万 |
| 6 | 2026-09-22 | 7.20 | 7.22 | 7.13 | 7.20 | 186万 |
| 7 | 2026-09-21 | 7.07 | 7.18 | 7.04 | 7.17 | 206万 |
| 8 | 2026-09-18 | 7.02 | 7.17 | 7.02 | 7.04 | 156万 |
| 9 | 2026-09-17 | 6.86 | 7.03 | 6.81 | 7.02 | 171万 |
| 10 | 2026-09-16 | 6.82 | 6.95 | 6.79 | 6.89 | 139万 |
| 11 | 2026-09-15 | 7.02 | 7.02 | 6.83 | 6.85 | 206万 |
| 12 | 2026-09-14 | 6.92 | 7.08 | 6.91 | 7.03 | 197万 |
52W
Data range
5.96
13.5%
14.28
High/low over the last 250 trading days, and where the price sits.
← Stocks