德固特
SZ300950 Forward-adjusted GEM
19.86
-0.39
(-1.93%)
Open
20.31
High
20.66
Low
19.77
Prev close
20.25
Amplitude
4.40%
Volume
189.6万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
20.42
MA10
20.14
MA20
19.34
MA60
17.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.31 | 20.66 | 19.77 | 19.86 | 190万 |
| 2 | 2026-09-29 | 20.51 | 20.84 | 20.20 | 20.25 | 235万 |
| 3 | 2026-09-28 | 20.48 | 20.75 | 19.95 | 20.50 | 248万 |
| 4 | 2026-09-24 | 20.86 | 20.90 | 20.44 | 20.50 | 280万 |
| 5 | 2026-09-23 | 21.31 | 21.63 | 20.78 | 21.00 | 306万 |
| 6 | 2026-09-22 | 21.26 | 21.69 | 21.01 | 21.40 | 476万 |
| 7 | 2026-09-21 | 20.50 | 21.35 | 19.83 | 21.26 | 728万 |
| 8 | 2026-09-18 | 18.48 | 21.36 | 18.22 | 20.54 | 1,075万 |
| 9 | 2026-09-17 | 17.64 | 18.60 | 17.16 | 18.57 | 556万 |
| 10 | 2026-09-16 | 17.31 | 17.88 | 17.12 | 17.53 | 183万 |
| 11 | 2026-09-15 | 17.97 | 18.01 | 17.22 | 17.24 | 238万 |
| 12 | 2026-09-14 | 17.87 | 18.37 | 17.58 | 17.93 | 287万 |
52W
Data range
13.80
22.1%
41.20
High/low over the last 250 trading days, and where the price sits.
← Stocks