天宇股份
SZ300702 Forward-adjusted GEM
22.68
+0.66
(+3.00%)
Open
22.01
High
22.98
Low
21.75
Prev close
22.02
Amplitude
5.59%
Volume
542.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
21.95
MA10
21.40
MA20
21.23
MA60
21.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.01 | 22.98 | 21.75 | 22.68 | 542万 |
| 2 | 2026-09-29 | 21.85 | 22.26 | 21.29 | 22.02 | 548万 |
| 3 | 2026-09-28 | 21.68 | 22.25 | 21.13 | 22.25 | 350万 |
| 4 | 2026-09-24 | 21.44 | 21.83 | 21.28 | 21.30 | 207万 |
| 5 | 2026-09-23 | 21.74 | 21.90 | 21.50 | 21.51 | 235万 |
| 6 | 2026-09-22 | 21.09 | 21.88 | 20.97 | 21.74 | 367万 |
| 7 | 2026-09-21 | 20.20 | 21.23 | 20.06 | 21.20 | 487万 |
| 8 | 2026-09-18 | 20.76 | 21.00 | 19.95 | 20.05 | 449万 |
| 9 | 2026-09-17 | 20.48 | 20.88 | 20.35 | 20.78 | 188万 |
| 10 | 2026-09-16 | 19.85 | 20.73 | 19.65 | 20.49 | 232万 |
| 11 | 2026-09-15 | 20.31 | 20.39 | 19.80 | 19.82 | 178万 |
| 12 | 2026-09-14 | 20.29 | 20.56 | 20.02 | 20.31 | 188万 |
52W
Data range
17.98
48.1%
27.75
High/low over the last 250 trading days, and where the price sits.
← Stocks