ST新元
SZ300472 Forward-adjusted GEM
6.78
+0.13
(+1.95%)
Open
6.62
High
6.82
Low
6.61
Prev close
6.65
Amplitude
3.16%
Volume
233.4万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
6.78
MA10
6.77
MA20
6.93
MA60
6.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.62 | 6.82 | 6.61 | 6.78 | 233万 |
| 2 | 2026-09-29 | 6.66 | 6.75 | 6.60 | 6.65 | 191万 |
| 3 | 2026-09-28 | 6.72 | 6.84 | 6.52 | 6.66 | 371万 |
| 4 | 2026-09-24 | 6.88 | 7.07 | 6.85 | 6.87 | 241万 |
| 5 | 2026-09-23 | 6.76 | 7.03 | 6.73 | 6.92 | 366万 |
| 6 | 2026-09-22 | 6.73 | 6.90 | 6.68 | 6.76 | 323万 |
| 7 | 2026-09-21 | 6.77 | 6.78 | 6.71 | 6.73 | 216万 |
| 8 | 2026-09-18 | 6.81 | 6.91 | 6.74 | 6.77 | 168万 |
| 9 | 2026-09-17 | 6.68 | 6.88 | 6.67 | 6.81 | 218万 |
| 10 | 2026-09-16 | 6.64 | 6.81 | 6.64 | 6.78 | 206万 |
| 11 | 2026-09-15 | 6.98 | 6.98 | 6.58 | 6.73 | 347万 |
| 12 | 2026-09-14 | 6.95 | 7.06 | 6.85 | 6.98 | 195万 |
52W
Data range
4.67
32.5%
11.17
High/low over the last 250 trading days, and where the price sits.
← Stocks