泰福泵业
SZ300992 Forward-adjusted GEM
26.86
-0.83
(-3.00%)
Open
27.70
High
27.85
Low
26.82
Prev close
27.69
Amplitude
3.72%
Volume
229.4万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
27.95
MA10
28.70
MA20
27.14
MA60
24.64
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.70 | 27.85 | 26.82 | 26.86 | 229万 |
| 2 | 2026-09-29 | 27.64 | 28.15 | 27.30 | 27.69 | 191万 |
| 3 | 2026-09-28 | 28.13 | 28.44 | 27.32 | 27.69 | 266万 |
| 4 | 2026-09-24 | 28.81 | 29.50 | 28.30 | 28.44 | 302万 |
| 5 | 2026-09-23 | 28.44 | 29.85 | 28.44 | 29.07 | 477万 |
| 6 | 2026-09-22 | 29.58 | 29.58 | 28.44 | 28.58 | 538万 |
| 7 | 2026-09-21 | 30.82 | 31.69 | 29.24 | 29.24 | 1,030万 |
| 8 | 2026-09-18 | 30.56 | 31.44 | 29.77 | 30.85 | 799万 |
| 9 | 2026-09-17 | 27.30 | 31.47 | 27.29 | 30.11 | 1,302万 |
| 10 | 2026-09-16 | 24.70 | 28.44 | 23.45 | 28.44 | 617万 |
| 11 | 2026-09-15 | 24.52 | 24.73 | 23.67 | 23.70 | 135万 |
| 12 | 2026-09-14 | 24.29 | 24.95 | 23.89 | 24.56 | 201万 |
52W
Data range
18.67
35.4%
41.81
High/low over the last 250 trading days, and where the price sits.
← Stocks