正元智慧
SZ300645 Forward-adjusted GEM
13.90
-0.19
(-1.35%)
Open
14.09
High
14.20
Low
13.85
Prev close
14.09
Amplitude
2.48%
Volume
250.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.97
MA10
13.71
MA20
13.67
MA60
12.89
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.09 | 14.20 | 13.85 | 13.90 | 251万 |
| 2 | 2026-09-29 | 13.82 | 14.16 | 13.82 | 14.09 | 264万 |
| 3 | 2026-09-28 | 13.89 | 14.05 | 13.71 | 13.89 | 316万 |
| 4 | 2026-09-24 | 13.97 | 14.12 | 13.81 | 13.92 | 348万 |
| 5 | 2026-09-23 | 14.29 | 14.36 | 13.89 | 14.07 | 546万 |
| 6 | 2026-09-22 | 13.63 | 14.56 | 13.57 | 14.37 | 763万 |
| 7 | 2026-09-21 | 13.14 | 13.68 | 13.14 | 13.57 | 439万 |
| 8 | 2026-09-18 | 13.20 | 13.49 | 13.02 | 13.08 | 290万 |
| 9 | 2026-09-17 | 12.97 | 13.22 | 12.80 | 13.19 | 324万 |
| 10 | 2026-09-16 | 12.74 | 13.08 | 12.57 | 13.01 | 345万 |
| 11 | 2026-09-15 | 13.22 | 13.22 | 12.67 | 12.75 | 310万 |
| 12 | 2026-09-14 | 13.19 | 13.42 | 13.05 | 13.17 | 356万 |
52W
Data range
10.95
27.5%
21.66
High/low over the last 250 trading days, and where the price sits.
← Stocks