开润股份
SZ300577 Forward-adjusted GEM
18.50
-0.15
(-0.80%)
Open
18.93
High
18.94
Low
18.40
Prev close
18.65
Amplitude
2.90%
Volume
91.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.93
MA10
19.39
MA20
19.62
MA60
18.33
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.93 | 18.94 | 18.40 | 18.50 | 92万 |
| 2 | 2026-09-29 | 18.67 | 18.87 | 18.58 | 18.65 | 146万 |
| 3 | 2026-09-28 | 19.46 | 19.51 | 18.70 | 18.75 | 159万 |
| 4 | 2026-09-24 | 19.27 | 19.62 | 19.22 | 19.34 | 121万 |
| 5 | 2026-09-23 | 19.99 | 19.99 | 19.31 | 19.40 | 260万 |
| 6 | 2026-09-22 | 19.68 | 20.04 | 19.66 | 19.99 | 322万 |
| 7 | 2026-09-21 | 19.74 | 19.87 | 19.36 | 19.68 | 274万 |
| 8 | 2026-09-18 | 19.97 | 20.39 | 19.74 | 19.74 | 356万 |
| 9 | 2026-09-17 | 19.90 | 19.97 | 19.59 | 19.87 | 213万 |
| 10 | 2026-09-16 | 19.31 | 20.04 | 19.19 | 20.01 | 311万 |
| 11 | 2026-09-15 | 19.34 | 19.74 | 19.19 | 19.24 | 165万 |
| 12 | 2026-09-14 | 19.25 | 19.93 | 19.25 | 19.46 | 277万 |
52W
Data range
13.97
37.7%
26.01
High/low over the last 250 trading days, and where the price sits.
← Stocks