幸福蓝海
SZ300528 Forward-adjusted GEM
13.05
-0.44
(-3.26%)
Open
13.50
High
13.60
Low
13.02
Prev close
13.49
Amplitude
4.30%
Volume
1,052.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.44
MA10
13.72
MA20
13.90
MA60
13.99
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.50 | 13.60 | 13.02 | 13.05 | 1,052万 |
| 2 | 2026-09-29 | 13.28 | 13.60 | 13.07 | 13.49 | 982万 |
| 3 | 2026-09-28 | 14.03 | 14.21 | 13.28 | 13.34 | 1,328万 |
| 4 | 2026-09-24 | 13.86 | 13.87 | 13.56 | 13.59 | 590万 |
| 5 | 2026-09-23 | 13.91 | 13.95 | 13.61 | 13.75 | 981万 |
| 6 | 2026-09-22 | 14.28 | 14.35 | 14.00 | 14.07 | 1,206万 |
| 7 | 2026-09-21 | 14.16 | 14.44 | 13.76 | 14.25 | 1,302万 |
| 8 | 2026-09-18 | 13.88 | 14.52 | 13.83 | 14.11 | 1,319万 |
| 9 | 2026-09-17 | 13.65 | 14.12 | 13.56 | 13.99 | 1,233万 |
| 10 | 2026-09-16 | 13.51 | 13.78 | 13.40 | 13.60 | 710万 |
| 11 | 2026-09-15 | 14.01 | 14.18 | 13.43 | 13.54 | 1,147万 |
| 12 | 2026-09-14 | 14.30 | 14.56 | 13.98 | 14.00 | 1,356万 |
52W
Data range
12.40
3.8%
29.60
High/low over the last 250 trading days, and where the price sits.
← Stocks