天邑股份
SZ300504 Forward-adjusted GEM
16.71
-0.73
(-4.19%)
Open
17.57
High
17.74
Low
16.62
Prev close
17.44
Amplitude
6.42%
Volume
711.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.81
MA10
18.00
MA20
17.64
MA60
15.83
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.57 | 17.74 | 16.62 | 16.71 | 712万 |
| 2 | 2026-09-29 | 17.18 | 17.65 | 17.06 | 17.44 | 588万 |
| 3 | 2026-09-28 | 18.64 | 18.64 | 17.23 | 17.32 | 922万 |
| 4 | 2026-09-24 | 18.78 | 18.98 | 18.43 | 18.64 | 715万 |
| 5 | 2026-09-23 | 19.41 | 19.46 | 18.63 | 18.94 | 1,577万 |
| 6 | 2026-09-22 | 18.61 | 19.85 | 18.29 | 19.50 | 1,625万 |
| 7 | 2026-09-21 | 17.69 | 18.55 | 17.63 | 18.44 | 930万 |
| 8 | 2026-09-18 | 17.75 | 18.17 | 17.56 | 17.83 | 882万 |
| 9 | 2026-09-17 | 17.45 | 17.87 | 17.21 | 17.55 | 778万 |
| 10 | 2026-09-16 | 16.96 | 17.78 | 16.85 | 17.65 | 905万 |
| 11 | 2026-09-15 | 17.15 | 17.48 | 16.67 | 16.96 | 651万 |
| 12 | 2026-09-14 | 17.07 | 17.15 | 16.65 | 16.96 | 587万 |
52W
Data range
11.67
54.7%
20.89
High/low over the last 250 trading days, and where the price sits.
← Stocks