维宏股份
SZ300508 Forward-adjusted GEM
36.15
-0.66
(-1.79%)
Open
37.00
High
37.64
Low
36.02
Prev close
36.81
Amplitude
4.40%
Volume
184.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
37.74
MA10
38.39
MA20
38.45
MA60
40.75
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.00 | 37.64 | 36.02 | 36.15 | 185万 |
| 2 | 2026-09-29 | 37.06 | 37.91 | 36.81 | 36.81 | 144万 |
| 3 | 2026-09-28 | 39.31 | 39.45 | 36.77 | 37.16 | 207万 |
| 4 | 2026-09-24 | 39.54 | 40.50 | 39.00 | 39.05 | 171万 |
| 5 | 2026-09-23 | 39.20 | 39.84 | 38.52 | 39.54 | 161万 |
| 6 | 2026-09-22 | 39.75 | 39.80 | 38.81 | 38.98 | 159万 |
| 7 | 2026-09-21 | 39.50 | 40.24 | 39.01 | 39.18 | 182万 |
| 8 | 2026-09-18 | 39.44 | 40.08 | 39.09 | 39.50 | 219万 |
| 9 | 2026-09-17 | 38.27 | 39.48 | 38.01 | 38.82 | 245万 |
| 10 | 2026-09-16 | 36.65 | 38.87 | 36.45 | 38.72 | 286万 |
| 11 | 2026-09-15 | 37.10 | 37.28 | 36.50 | 36.65 | 143万 |
| 12 | 2026-09-14 | 37.08 | 37.53 | 36.11 | 36.95 | 184万 |
52W
Data range
26.94
23.8%
65.65
High/low over the last 250 trading days, and where the price sits.
← Stocks