达瑞电子
SZ300976 Forward-adjusted GEM
56.02
-2.35
(-4.03%)
Open
59.53
High
59.55
Low
55.66
Prev close
58.37
Amplitude
6.66%
Volume
371.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
59.92
MA10
61.63
MA20
60.28
MA60
57.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.53 | 59.55 | 55.66 | 56.02 | 372万 |
| 2 | 2026-09-29 | 57.80 | 59.32 | 56.95 | 58.37 | 283万 |
| 3 | 2026-09-28 | 62.43 | 62.58 | 56.90 | 57.59 | 485万 |
| 4 | 2026-09-24 | 64.90 | 65.17 | 62.35 | 62.43 | 380万 |
| 5 | 2026-09-23 | 63.88 | 66.15 | 63.88 | 65.18 | 401万 |
| 6 | 2026-09-22 | 64.93 | 65.19 | 63.60 | 64.16 | 436万 |
| 7 | 2026-09-21 | 64.90 | 65.20 | 62.50 | 64.55 | 504万 |
| 8 | 2026-09-18 | 62.77 | 63.80 | 61.50 | 63.09 | 478万 |
| 9 | 2026-09-17 | 62.25 | 63.19 | 61.66 | 62.16 | 454万 |
| 10 | 2026-09-16 | 60.55 | 63.00 | 59.80 | 62.70 | 685万 |
| 11 | 2026-09-15 | 58.05 | 61.28 | 57.79 | 60.30 | 660万 |
| 12 | 2026-09-14 | 56.47 | 58.85 | 55.80 | 58.05 | 464万 |
52W
Data range
37.20
31.5%
97.00
High/low over the last 250 trading days, and where the price sits.
← Stocks