神宇股份
SZ300563 Forward-adjusted GEM
24.30
-0.16
(-0.65%)
Open
24.95
High
25.55
Low
24.30
Prev close
24.46
Amplitude
5.11%
Volume
603.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.06
MA10
26.10
MA20
25.65
MA60
24.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.95 | 25.55 | 24.30 | 24.30 | 603万 |
| 2 | 2026-09-29 | 24.00 | 24.70 | 23.86 | 24.46 | 433万 |
| 3 | 2026-09-28 | 25.77 | 25.77 | 23.88 | 24.11 | 685万 |
| 4 | 2026-09-24 | 26.64 | 26.64 | 25.67 | 25.77 | 556万 |
| 5 | 2026-09-23 | 27.26 | 27.50 | 26.60 | 26.65 | 615万 |
| 6 | 2026-09-22 | 28.00 | 28.00 | 27.12 | 27.26 | 1,126万 |
| 7 | 2026-09-21 | 26.80 | 28.25 | 26.71 | 28.11 | 1,440万 |
| 8 | 2026-09-18 | 26.65 | 27.85 | 26.23 | 27.02 | 1,319万 |
| 9 | 2026-09-17 | 26.55 | 26.98 | 26.06 | 26.16 | 1,085万 |
| 10 | 2026-09-16 | 27.00 | 27.49 | 26.45 | 27.15 | 1,552万 |
| 11 | 2026-09-15 | 28.60 | 28.74 | 27.03 | 27.09 | 2,132万 |
| 12 | 2026-09-14 | 29.90 | 29.98 | 27.22 | 28.60 | 2,947万 |
52W
Data range
19.41
15.3%
51.30
High/low over the last 250 trading days, and where the price sits.
← Stocks