汇纳科技
SZ300609 Forward-adjusted GEM
23.67
-0.43
(-1.78%)
Open
24.21
High
24.48
Low
23.61
Prev close
24.10
Amplitude
3.61%
Volume
172.4万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
24.48
MA10
24.26
MA20
24.31
MA60
25.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.21 | 24.48 | 23.61 | 23.67 | 172万 |
| 2 | 2026-09-29 | 23.98 | 24.36 | 23.50 | 24.10 | 171万 |
| 3 | 2026-09-28 | 24.60 | 24.90 | 23.37 | 23.90 | 277万 |
| 4 | 2026-09-24 | 25.69 | 26.11 | 24.83 | 24.91 | 376万 |
| 5 | 2026-09-23 | 24.68 | 25.98 | 24.17 | 25.84 | 509万 |
| 6 | 2026-09-22 | 24.40 | 24.90 | 24.38 | 24.68 | 241万 |
| 7 | 2026-09-21 | 24.41 | 24.91 | 24.16 | 24.39 | 194万 |
| 8 | 2026-09-18 | 23.60 | 24.58 | 23.32 | 24.41 | 309万 |
| 9 | 2026-09-17 | 23.34 | 23.55 | 22.86 | 23.29 | 184万 |
| 10 | 2026-09-16 | 23.00 | 23.62 | 22.62 | 23.36 | 235万 |
| 11 | 2026-09-15 | 23.39 | 23.53 | 23.00 | 23.03 | 152万 |
| 12 | 2026-09-14 | 23.01 | 23.64 | 22.95 | 23.35 | 205万 |
52W
Data range
21.52
7.7%
49.36
High/low over the last 250 trading days, and where the price sits.
← Stocks