捷强装备
SZ300875 Forward-adjusted GEM
31.30
+0.07
(+0.22%)
Open
31.96
High
31.96
Low
31.11
Prev close
31.23
Amplitude
2.72%
Volume
134.9万
Trading days
1191
Data range
2021-10-08 ~ 2026-09-30
MA5
31.42
MA10
32.04
MA20
33.21
MA60
32.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.96 | 31.96 | 31.11 | 31.30 | 135万 |
| 2 | 2026-09-29 | 30.78 | 31.43 | 30.65 | 31.23 | 156万 |
| 3 | 2026-09-28 | 31.60 | 31.66 | 30.53 | 30.97 | 172万 |
| 4 | 2026-09-24 | 32.01 | 32.31 | 31.51 | 31.60 | 187万 |
| 5 | 2026-09-23 | 32.95 | 32.95 | 31.80 | 32.00 | 261万 |
| 6 | 2026-09-22 | 33.18 | 33.46 | 32.43 | 32.91 | 353万 |
| 7 | 2026-09-21 | 32.30 | 33.58 | 32.08 | 33.53 | 323万 |
| 8 | 2026-09-18 | 32.14 | 32.85 | 31.90 | 32.42 | 245万 |
| 9 | 2026-09-17 | 32.49 | 32.85 | 31.71 | 32.05 | 265万 |
| 10 | 2026-09-16 | 32.28 | 32.89 | 32.13 | 32.41 | 311万 |
| 11 | 2026-09-15 | 33.34 | 33.40 | 32.30 | 32.33 | 449万 |
| 12 | 2026-09-14 | 34.71 | 36.60 | 33.12 | 33.36 | 782万 |
52W
Data range
25.44
18.0%
58.00
High/low over the last 250 trading days, and where the price sits.
← Stocks