华辰装备
SZ300809 Forward-adjusted GEM
23.61
-0.23
(-0.96%)
Open
23.99
High
24.15
Low
23.42
Prev close
23.84
Amplitude
3.06%
Volume
174.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
24.07
MA10
24.25
MA20
24.06
MA60
23.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.99 | 24.15 | 23.42 | 23.61 | 174万 |
| 2 | 2026-09-29 | 23.82 | 24.10 | 23.44 | 23.84 | 244万 |
| 3 | 2026-09-28 | 24.40 | 24.50 | 23.50 | 23.79 | 252万 |
| 4 | 2026-09-24 | 24.68 | 24.82 | 24.27 | 24.38 | 333万 |
| 5 | 2026-09-23 | 24.74 | 24.94 | 24.60 | 24.75 | 248万 |
| 6 | 2026-09-22 | 25.25 | 25.25 | 24.66 | 24.70 | 363万 |
| 7 | 2026-09-21 | 24.55 | 25.25 | 24.53 | 24.99 | 418万 |
| 8 | 2026-09-18 | 24.21 | 24.68 | 24.12 | 24.56 | 389万 |
| 9 | 2026-09-17 | 23.58 | 24.28 | 23.55 | 24.15 | 458万 |
| 10 | 2026-09-16 | 22.99 | 23.86 | 22.85 | 23.75 | 353万 |
| 11 | 2026-09-15 | 23.15 | 23.45 | 22.98 | 22.99 | 193万 |
| 12 | 2026-09-14 | 23.23 | 23.47 | 22.85 | 23.21 | 183万 |
52W
Data range
20.79
9.6%
50.26
High/low over the last 250 trading days, and where the price sits.
← Stocks