龙利得
SZ300883 Forward-adjusted GEM
6.36
-0.08
(-1.24%)
Open
6.44
High
6.48
Low
6.34
Prev close
6.44
Amplitude
2.17%
Volume
451.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.39
MA10
6.38
MA20
6.50
MA60
6.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.44 | 6.48 | 6.34 | 6.36 | 452万 |
| 2 | 2026-09-29 | 6.40 | 6.49 | 6.29 | 6.44 | 510万 |
| 3 | 2026-09-28 | 6.42 | 6.47 | 6.27 | 6.32 | 464万 |
| 4 | 2026-09-24 | 6.43 | 6.48 | 6.38 | 6.42 | 459万 |
| 5 | 2026-09-23 | 6.47 | 6.48 | 6.37 | 6.43 | 421万 |
| 6 | 2026-09-22 | 6.45 | 6.52 | 6.40 | 6.47 | 354万 |
| 7 | 2026-09-21 | 6.31 | 6.47 | 6.31 | 6.45 | 505万 |
| 8 | 2026-09-18 | 6.33 | 6.45 | 6.28 | 6.34 | 636万 |
| 9 | 2026-09-17 | 6.26 | 6.31 | 6.12 | 6.30 | 939万 |
| 10 | 2026-09-16 | 6.26 | 6.33 | 6.16 | 6.27 | 863万 |
| 11 | 2026-09-15 | 6.40 | 6.46 | 6.21 | 6.22 | 804万 |
| 12 | 2026-09-14 | 6.44 | 6.48 | 6.34 | 6.46 | 816万 |
52W
Data range
4.84
48.1%
8.00
High/low over the last 250 trading days, and where the price sits.
← Stocks