启迪设计
SZ300500 Forward-adjusted GEM
9.77
-0.24
(-2.40%)
Open
10.01
High
10.09
Low
9.60
Prev close
10.01
Amplitude
4.90%
Volume
480.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.73
MA10
9.52
MA20
9.62
MA60
9.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.01 | 10.09 | 9.60 | 9.77 | 480万 |
| 2 | 2026-09-29 | 9.64 | 10.05 | 9.56 | 10.01 | 522万 |
| 3 | 2026-09-28 | 9.67 | 9.78 | 9.48 | 9.72 | 424万 |
| 4 | 2026-09-24 | 9.48 | 9.79 | 9.44 | 9.65 | 316万 |
| 5 | 2026-09-23 | 9.48 | 9.61 | 9.33 | 9.48 | 253万 |
| 6 | 2026-09-22 | 9.47 | 9.55 | 9.32 | 9.49 | 336万 |
| 7 | 2026-09-21 | 9.17 | 9.46 | 9.17 | 9.39 | 303万 |
| 8 | 2026-09-18 | 9.25 | 9.36 | 9.15 | 9.21 | 275万 |
| 9 | 2026-09-17 | 9.10 | 9.25 | 8.95 | 9.24 | 216万 |
| 10 | 2026-09-16 | 8.99 | 9.25 | 8.92 | 9.20 | 289万 |
| 11 | 2026-09-15 | 9.50 | 9.50 | 9.03 | 9.05 | 302万 |
| 12 | 2026-09-14 | 9.38 | 9.63 | 9.37 | 9.47 | 273万 |
52W
Data range
7.51
21.1%
18.20
High/low over the last 250 trading days, and where the price sits.
← Stocks