创业黑马
SZ300688 Forward-adjusted GEM
33.23
-1.25
(-3.63%)
Open
34.54
High
34.70
Low
32.93
Prev close
34.48
Amplitude
5.13%
Volume
662.5万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
34.53
MA10
35.42
MA20
33.19
MA60
30.18
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.54 | 34.70 | 32.93 | 33.23 | 662万 |
| 2 | 2026-09-29 | 33.10 | 35.77 | 32.55 | 34.48 | 1,210万 |
| 3 | 2026-09-28 | 35.47 | 35.48 | 32.79 | 33.06 | 893万 |
| 4 | 2026-09-24 | 36.00 | 36.77 | 35.56 | 35.61 | 487万 |
| 5 | 2026-09-23 | 37.47 | 37.60 | 35.95 | 36.28 | 783万 |
| 6 | 2026-09-22 | 36.40 | 37.44 | 35.00 | 36.78 | 1,217万 |
| 7 | 2026-09-21 | 36.90 | 37.81 | 35.26 | 36.76 | 1,037万 |
| 8 | 2026-09-18 | 36.00 | 37.38 | 35.80 | 36.60 | 1,290万 |
| 9 | 2026-09-17 | 34.98 | 37.11 | 34.84 | 36.56 | 1,692万 |
| 10 | 2026-09-16 | 33.00 | 35.33 | 32.80 | 34.83 | 1,515万 |
| 11 | 2026-09-15 | 32.20 | 34.45 | 32.00 | 33.35 | 1,256万 |
| 12 | 2026-09-14 | 32.10 | 33.12 | 31.21 | 32.60 | 1,069万 |
52W
Data range
17.42
77.5%
37.81
High/low over the last 250 trading days, and where the price sits.
← Stocks