航新科技
SZ300424 Forward-adjusted GEM
12.78
-0.31
(-2.37%)
Open
13.20
High
13.23
Low
12.74
Prev close
13.09
Amplitude
3.74%
Volume
966.4万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
13.24
MA10
14.12
MA20
14.00
MA60
13.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.20 | 13.23 | 12.74 | 12.78 | 966万 |
| 2 | 2026-09-29 | 13.01 | 13.20 | 12.97 | 13.09 | 746万 |
| 3 | 2026-09-28 | 13.49 | 13.50 | 12.97 | 13.05 | 1,179万 |
| 4 | 2026-09-24 | 13.75 | 13.85 | 13.52 | 13.52 | 1,082万 |
| 5 | 2026-09-23 | 14.05 | 14.05 | 13.68 | 13.74 | 1,539万 |
| 6 | 2026-09-22 | 14.41 | 14.50 | 13.98 | 14.05 | 2,888万 |
| 7 | 2026-09-21 | 15.00 | 15.25 | 14.17 | 14.55 | 4,607万 |
| 8 | 2026-09-18 | 15.50 | 16.27 | 15.50 | 16.09 | 1,969万 |
| 9 | 2026-09-17 | 14.82 | 15.60 | 14.62 | 15.49 | 2,343万 |
| 10 | 2026-09-16 | 13.10 | 14.92 | 13.10 | 14.82 | 2,749万 |
| 11 | 2026-09-15 | 13.36 | 13.39 | 13.05 | 13.07 | 464万 |
| 12 | 2026-09-14 | 13.95 | 13.95 | 13.29 | 13.39 | 645万 |
52W
Data range
11.48
11.0%
23.30
High/low over the last 250 trading days, and where the price sits.
← Stocks