赛升药业
SZ300485 Forward-adjusted GEM
8.65
+0.18
(+2.13%)
Open
8.50
High
8.74
Low
8.44
Prev close
8.47
Amplitude
3.54%
Volume
499.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.56
MA10
8.52
MA20
8.52
MA60
9.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.50 | 8.74 | 8.44 | 8.65 | 499万 |
| 2 | 2026-09-29 | 8.46 | 8.65 | 8.37 | 8.47 | 359万 |
| 3 | 2026-09-28 | 8.50 | 8.68 | 8.42 | 8.48 | 433万 |
| 4 | 2026-09-24 | 8.71 | 8.74 | 8.47 | 8.51 | 394万 |
| 5 | 2026-09-23 | 8.78 | 8.85 | 8.68 | 8.70 | 339万 |
| 6 | 2026-09-22 | 8.68 | 8.87 | 8.64 | 8.78 | 598万 |
| 7 | 2026-09-21 | 8.49 | 8.78 | 8.43 | 8.76 | 732万 |
| 8 | 2026-09-18 | 8.27 | 8.56 | 8.27 | 8.41 | 455万 |
| 9 | 2026-09-17 | 8.20 | 8.34 | 8.16 | 8.26 | 325万 |
| 10 | 2026-09-16 | 8.10 | 8.35 | 8.06 | 8.19 | 335万 |
| 11 | 2026-09-15 | 8.40 | 8.40 | 8.13 | 8.13 | 307万 |
| 12 | 2026-09-14 | 8.23 | 8.43 | 8.15 | 8.36 | 360万 |
52W
Data range
7.77
14.7%
13.77
High/low over the last 250 trading days, and where the price sits.
← Stocks