通合科技
SZ300491 Forward-adjusted GEM
35.16
-0.43
(-1.21%)
Open
35.80
High
35.91
Low
34.55
Prev close
35.59
Amplitude
3.82%
Volume
738.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
36.18
MA10
36.36
MA20
35.01
MA60
30.61
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.80 | 35.91 | 34.55 | 35.16 | 738万 |
| 2 | 2026-09-29 | 34.50 | 37.32 | 34.47 | 35.59 | 1,098万 |
| 3 | 2026-09-28 | 38.32 | 38.32 | 34.01 | 34.69 | 1,078万 |
| 4 | 2026-09-24 | 36.62 | 39.40 | 36.40 | 38.32 | 1,529万 |
| 5 | 2026-09-23 | 36.59 | 39.11 | 36.59 | 37.12 | 1,699万 |
| 6 | 2026-09-22 | 36.88 | 38.08 | 36.50 | 36.59 | 1,171万 |
| 7 | 2026-09-21 | 38.80 | 39.00 | 36.05 | 36.90 | 1,358万 |
| 8 | 2026-09-18 | 36.98 | 38.80 | 36.01 | 38.06 | 2,049万 |
| 9 | 2026-09-17 | 34.90 | 36.68 | 34.36 | 36.25 | 1,159万 |
| 10 | 2026-09-16 | 33.16 | 35.10 | 32.83 | 34.96 | 716万 |
| 11 | 2026-09-15 | 33.83 | 34.45 | 33.01 | 33.15 | 649万 |
| 12 | 2026-09-14 | 31.90 | 34.40 | 31.00 | 34.10 | 910万 |
52W
Data range
19.50
66.9%
42.90
High/low over the last 250 trading days, and where the price sits.
← Stocks