汉宇集团
SZ300403 Forward-adjusted GEM
8.83
+0.13
(+1.49%)
Open
8.73
High
8.85
Low
8.67
Prev close
8.70
Amplitude
2.07%
Volume
583.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.79
MA10
8.71
MA20
8.91
MA60
9.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.73 | 8.85 | 8.67 | 8.83 | 583万 |
| 2 | 2026-09-29 | 8.74 | 8.81 | 8.62 | 8.70 | 440万 |
| 3 | 2026-09-28 | 8.90 | 9.03 | 8.71 | 8.72 | 781万 |
| 4 | 2026-09-24 | 8.76 | 8.95 | 8.70 | 8.93 | 922万 |
| 5 | 2026-09-23 | 8.73 | 8.79 | 8.66 | 8.76 | 425万 |
| 6 | 2026-09-22 | 8.77 | 8.83 | 8.70 | 8.74 | 451万 |
| 7 | 2026-09-21 | 8.66 | 8.84 | 8.61 | 8.73 | 591万 |
| 8 | 2026-09-18 | 8.60 | 8.74 | 8.60 | 8.66 | 641万 |
| 9 | 2026-09-17 | 8.44 | 8.64 | 8.40 | 8.58 | 770万 |
| 10 | 2026-09-16 | 8.65 | 8.65 | 8.36 | 8.47 | 1,197万 |
| 11 | 2026-09-15 | 8.80 | 8.93 | 8.79 | 8.80 | 342万 |
| 12 | 2026-09-14 | 8.75 | 8.98 | 8.72 | 8.88 | 397万 |
52W
Data range
8.23
6.2%
17.91
High/low over the last 250 trading days, and where the price sits.
← Stocks