广康生化
SZ300804 Forward-adjusted GEM
55.41
+6.15
(+12.48%)
Open
49.26
High
58.23
Low
48.52
Prev close
49.26
Amplitude
19.71%
Volume
581.6万
Trading days
794
Data range
2023-06-27 ~ 2026-09-30
MA5
48.31
MA10
46.80
MA20
45.42
MA60
40.91
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.26 | 58.23 | 48.52 | 55.41 | 582万 |
| 2 | 2026-09-29 | 43.73 | 50.00 | 43.73 | 49.26 | 276万 |
| 3 | 2026-09-28 | 45.00 | 45.49 | 43.66 | 44.35 | 94万 |
| 4 | 2026-09-24 | 48.01 | 48.65 | 45.38 | 45.76 | 103万 |
| 5 | 2026-09-23 | 44.81 | 47.46 | 44.32 | 46.76 | 146万 |
| 6 | 2026-09-22 | 46.01 | 46.71 | 44.35 | 44.81 | 98万 |
| 7 | 2026-09-21 | 45.45 | 46.85 | 45.14 | 46.17 | 135万 |
| 8 | 2026-09-18 | 45.17 | 46.00 | 43.77 | 45.45 | 138万 |
| 9 | 2026-09-17 | 44.82 | 45.50 | 43.43 | 45.30 | 138万 |
| 10 | 2026-09-16 | 43.54 | 45.45 | 41.00 | 44.75 | 294万 |
| 11 | 2026-09-15 | 42.29 | 42.92 | 41.28 | 41.54 | 93万 |
| 12 | 2026-09-14 | 40.64 | 42.53 | 40.46 | 42.29 | 113万 |
52W
Data range
26.72
91.1%
58.23
High/low over the last 250 trading days, and where the price sits.
← Stocks