杭州高新
SZ300478 Forward-adjusted GEM
30.70
-1.74
(-5.36%)
Open
32.78
High
32.78
Low
30.50
Prev close
32.44
Amplitude
7.03%
Volume
440.6万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
33.63
MA10
34.04
MA20
33.00
MA60
30.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.78 | 32.78 | 30.50 | 30.70 | 441万 |
| 2 | 2026-09-29 | 33.67 | 34.00 | 31.86 | 32.44 | 463万 |
| 3 | 2026-09-28 | 34.78 | 34.96 | 32.90 | 33.96 | 414万 |
| 4 | 2026-09-24 | 36.26 | 36.51 | 34.69 | 34.77 | 377万 |
| 5 | 2026-09-23 | 36.30 | 37.00 | 35.56 | 36.26 | 366万 |
| 6 | 2026-09-22 | 35.90 | 36.40 | 35.79 | 36.32 | 357万 |
| 7 | 2026-09-21 | 33.76 | 36.71 | 33.76 | 36.08 | 557万 |
| 8 | 2026-09-18 | 34.39 | 35.20 | 33.50 | 33.76 | 517万 |
| 9 | 2026-09-17 | 32.12 | 33.81 | 32.00 | 33.72 | 619万 |
| 10 | 2026-09-16 | 32.10 | 33.00 | 31.58 | 32.39 | 337万 |
| 11 | 2026-09-15 | 32.60 | 33.12 | 31.73 | 32.21 | 288万 |
| 12 | 2026-09-14 | 32.24 | 33.10 | 31.50 | 32.24 | 273万 |
52W
Data range
21.40
37.1%
46.45
High/low over the last 250 trading days, and where the price sits.
← Stocks