联得装备
SZ300545 Forward-adjusted GEM
26.21
-0.67
(-2.49%)
Open
26.98
High
27.45
Low
26.12
Prev close
26.88
Amplitude
4.95%
Volume
685.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
27.43
MA10
27.38
MA20
27.58
MA60
28.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.98 | 27.45 | 26.12 | 26.21 | 685万 |
| 2 | 2026-09-29 | 26.68 | 27.28 | 26.31 | 26.88 | 601万 |
| 3 | 2026-09-28 | 28.72 | 28.78 | 26.55 | 26.73 | 963万 |
| 4 | 2026-09-24 | 29.11 | 29.44 | 27.50 | 27.72 | 1,358万 |
| 5 | 2026-09-23 | 28.01 | 30.71 | 27.78 | 29.60 | 2,477万 |
| 6 | 2026-09-22 | 27.92 | 29.08 | 27.68 | 27.80 | 1,023万 |
| 7 | 2026-09-21 | 27.70 | 27.75 | 27.21 | 27.39 | 488万 |
| 8 | 2026-09-18 | 27.25 | 27.64 | 27.15 | 27.42 | 497万 |
| 9 | 2026-09-17 | 26.87 | 27.56 | 26.80 | 27.02 | 436万 |
| 10 | 2026-09-16 | 26.20 | 27.31 | 26.15 | 27.03 | 546万 |
| 11 | 2026-09-15 | 26.53 | 26.80 | 26.30 | 26.38 | 344万 |
| 12 | 2026-09-14 | 26.01 | 26.91 | 25.86 | 26.78 | 446万 |
52W
Data range
22.50
14.4%
48.20
High/low over the last 250 trading days, and where the price sits.
← Stocks