和仁科技
SZ300550 Forward-adjusted GEM
13.84
-0.18
(-1.28%)
Open
14.02
High
14.48
Low
13.81
Prev close
14.02
Amplitude
4.78%
Volume
277.5万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
14.04
MA10
14.06
MA20
13.94
MA60
12.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.02 | 14.48 | 13.81 | 13.84 | 278万 |
| 2 | 2026-09-29 | 14.00 | 14.18 | 13.82 | 14.02 | 290万 |
| 3 | 2026-09-28 | 14.06 | 14.18 | 13.76 | 13.86 | 361万 |
| 4 | 2026-09-24 | 14.40 | 14.64 | 14.00 | 14.06 | 407万 |
| 5 | 2026-09-23 | 13.93 | 14.65 | 13.78 | 14.40 | 632万 |
| 6 | 2026-09-22 | 14.34 | 14.48 | 13.86 | 14.00 | 715万 |
| 7 | 2026-09-21 | 14.39 | 14.98 | 14.15 | 14.42 | 867万 |
| 8 | 2026-09-18 | 14.01 | 14.47 | 13.75 | 14.39 | 610万 |
| 9 | 2026-09-17 | 13.65 | 14.10 | 13.60 | 13.86 | 406万 |
| 10 | 2026-09-16 | 13.33 | 13.84 | 13.20 | 13.74 | 401万 |
| 11 | 2026-09-15 | 13.77 | 13.99 | 13.35 | 13.36 | 339万 |
| 12 | 2026-09-14 | 13.36 | 13.80 | 13.07 | 13.66 | 568万 |
52W
Data range
9.83
56.6%
16.92
High/low over the last 250 trading days, and where the price sits.
← Stocks