德艺文创
SZ300640 Forward-adjusted GEM
6.25
-0.08
(-1.26%)
Open
6.35
High
6.50
Low
6.22
Prev close
6.33
Amplitude
4.42%
Volume
986.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.33
MA10
6.29
MA20
6.48
MA60
6.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.35 | 6.50 | 6.22 | 6.25 | 987万 |
| 2 | 2026-09-29 | 6.26 | 6.43 | 6.19 | 6.33 | 855万 |
| 3 | 2026-09-28 | 6.40 | 6.43 | 6.24 | 6.26 | 798万 |
| 4 | 2026-09-24 | 6.44 | 6.57 | 6.38 | 6.41 | 1,034万 |
| 5 | 2026-09-23 | 6.67 | 6.78 | 6.35 | 6.41 | 1,141万 |
| 6 | 2026-09-22 | 6.38 | 6.76 | 6.31 | 6.67 | 1,363万 |
| 7 | 2026-09-21 | 6.08 | 6.40 | 6.08 | 6.37 | 895万 |
| 8 | 2026-09-18 | 6.08 | 6.25 | 6.05 | 6.09 | 1,156万 |
| 9 | 2026-09-17 | 5.97 | 6.10 | 5.86 | 6.05 | 1,149万 |
| 10 | 2026-09-16 | 5.97 | 6.13 | 5.93 | 6.03 | 1,034万 |
| 11 | 2026-09-15 | 6.33 | 6.34 | 6.01 | 6.03 | 1,101万 |
| 12 | 2026-09-14 | 6.38 | 6.42 | 6.28 | 6.34 | 788万 |
52W
Data range
5.01
21.9%
10.67
High/low over the last 250 trading days, and where the price sits.
← Stocks