光威复材
SZ300699 Forward-adjusted GEM
22.83
+0.22
(+0.97%)
Open
22.69
High
22.90
Low
22.58
Prev close
22.61
Amplitude
1.42%
Volume
516.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.92
MA10
23.26
MA20
23.63
MA60
24.84
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.69 | 22.90 | 22.58 | 22.83 | 516万 |
| 2 | 2026-09-29 | 22.52 | 22.74 | 22.50 | 22.61 | 421万 |
| 3 | 2026-09-28 | 23.04 | 23.12 | 22.35 | 22.58 | 848万 |
| 4 | 2026-09-24 | 23.48 | 23.66 | 23.03 | 23.03 | 758万 |
| 5 | 2026-09-23 | 23.65 | 23.73 | 23.44 | 23.56 | 595万 |
| 6 | 2026-09-22 | 23.99 | 24.10 | 23.60 | 23.68 | 749万 |
| 7 | 2026-09-21 | 23.71 | 23.93 | 23.59 | 23.83 | 674万 |
| 8 | 2026-09-18 | 23.43 | 23.71 | 23.31 | 23.55 | 613万 |
| 9 | 2026-09-17 | 23.45 | 23.68 | 23.24 | 23.28 | 525万 |
| 10 | 2026-09-16 | 23.32 | 23.67 | 23.01 | 23.60 | 594万 |
| 11 | 2026-09-15 | 23.57 | 23.68 | 23.27 | 23.35 | 537万 |
| 12 | 2026-09-14 | 23.72 | 23.94 | 23.42 | 23.56 | 526万 |
52W
Data range
22.35
2.0%
46.70
High/low over the last 250 trading days, and where the price sits.
← Stocks