迦南科技
SZ300412 Forward-adjusted GEM
4.54
-0.02
(-0.44%)
Open
4.58
High
4.63
Low
4.54
Prev close
4.56
Amplitude
1.97%
Volume
576.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.52
MA10
4.46
MA20
4.47
MA60
4.35
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.58 | 4.63 | 4.54 | 4.54 | 576万 |
| 2 | 2026-09-29 | 4.46 | 4.58 | 4.43 | 4.56 | 682万 |
| 3 | 2026-09-28 | 4.48 | 4.54 | 4.44 | 4.49 | 836万 |
| 4 | 2026-09-24 | 4.57 | 4.57 | 4.49 | 4.50 | 730万 |
| 5 | 2026-09-23 | 4.63 | 4.63 | 4.48 | 4.52 | 742万 |
| 6 | 2026-09-22 | 4.50 | 4.63 | 4.48 | 4.57 | 1,061万 |
| 7 | 2026-09-21 | 4.31 | 4.52 | 4.31 | 4.49 | 927万 |
| 8 | 2026-09-18 | 4.40 | 4.44 | 4.31 | 4.34 | 786万 |
| 9 | 2026-09-17 | 4.27 | 4.35 | 4.23 | 4.33 | 733万 |
| 10 | 2026-09-16 | 4.21 | 4.30 | 4.16 | 4.30 | 752万 |
| 11 | 2026-09-15 | 4.39 | 4.40 | 4.20 | 4.22 | 979万 |
| 12 | 2026-09-14 | 4.32 | 4.46 | 4.29 | 4.41 | 879万 |
52W
Data range
3.57
36.7%
6.21
High/low over the last 250 trading days, and where the price sits.
← Stocks