宝色股份
SZ300402 Forward-adjusted GEM
14.51
-0.08
(-0.55%)
Open
14.66
High
14.73
Low
14.47
Prev close
14.59
Amplitude
1.78%
Volume
109.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.62
MA10
14.67
MA20
14.82
MA60
14.41
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.66 | 14.73 | 14.47 | 14.51 | 110万 |
| 2 | 2026-09-29 | 14.44 | 14.68 | 14.34 | 14.59 | 138万 |
| 3 | 2026-09-28 | 14.77 | 14.79 | 14.37 | 14.46 | 196万 |
| 4 | 2026-09-24 | 14.70 | 15.25 | 14.70 | 14.79 | 223万 |
| 5 | 2026-09-23 | 14.99 | 15.08 | 14.72 | 14.75 | 190万 |
| 6 | 2026-09-22 | 15.05 | 15.30 | 14.90 | 14.91 | 279万 |
| 7 | 2026-09-21 | 14.69 | 15.16 | 14.61 | 15.09 | 250万 |
| 8 | 2026-09-18 | 14.62 | 14.70 | 14.47 | 14.63 | 161万 |
| 9 | 2026-09-17 | 14.21 | 14.63 | 14.14 | 14.50 | 184万 |
| 10 | 2026-09-16 | 14.40 | 14.56 | 14.14 | 14.46 | 153万 |
| 11 | 2026-09-15 | 14.61 | 14.71 | 14.21 | 14.23 | 213万 |
| 12 | 2026-09-14 | 14.86 | 14.87 | 14.61 | 14.67 | 142万 |
52W
Data range
12.41
12.8%
28.78
High/low over the last 250 trading days, and where the price sits.
← Stocks