博硕科技
SZ300951 Forward-adjusted GEM
81.89
+3.20
(+4.07%)
Open
78.93
High
84.17
Low
78.20
Prev close
78.69
Amplitude
7.59%
Volume
578.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
84.81
MA10
88.73
MA20
86.52
MA60
68.12
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 78.93 | 84.17 | 78.20 | 81.89 | 579万 |
| 2 | 2026-09-29 | 78.00 | 81.00 | 75.33 | 78.69 | 620万 |
| 3 | 2026-09-28 | 90.69 | 90.69 | 79.00 | 79.10 | 745万 |
| 4 | 2026-09-24 | 93.00 | 94.48 | 90.50 | 90.72 | 321万 |
| 5 | 2026-09-23 | 93.85 | 96.50 | 93.00 | 93.66 | 356万 |
| 6 | 2026-09-22 | 92.49 | 94.00 | 91.09 | 93.26 | 407万 |
| 7 | 2026-09-21 | 92.80 | 94.80 | 90.00 | 91.85 | 434万 |
| 8 | 2026-09-18 | 94.57 | 95.57 | 90.20 | 93.15 | 478万 |
| 9 | 2026-09-17 | 92.00 | 95.95 | 91.01 | 91.77 | 395万 |
| 10 | 2026-09-16 | 94.03 | 95.00 | 90.85 | 93.20 | 383万 |
| 11 | 2026-09-15 | 91.04 | 96.55 | 90.95 | 93.01 | 657万 |
| 12 | 2026-09-14 | 83.70 | 94.78 | 81.20 | 91.95 | 698万 |
52W
Data range
31.30
77.5%
96.55
High/low over the last 250 trading days, and where the price sits.
← Stocks