玉马科技
SZ300993 Forward-adjusted GEM
9.76
-0.06
(-0.61%)
Open
9.82
High
9.89
Low
9.73
Prev close
9.82
Amplitude
1.63%
Volume
149.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.80
MA10
9.74
MA20
9.82
MA60
9.76
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.82 | 9.89 | 9.73 | 9.76 | 149万 |
| 2 | 2026-09-29 | 9.77 | 9.93 | 9.64 | 9.82 | 227万 |
| 3 | 2026-09-28 | 9.95 | 9.95 | 9.70 | 9.72 | 272万 |
| 4 | 2026-09-24 | 9.76 | 9.95 | 9.67 | 9.94 | 339万 |
| 5 | 2026-09-23 | 9.99 | 10.02 | 9.74 | 9.76 | 277万 |
| 6 | 2026-09-22 | 9.89 | 10.03 | 9.82 | 9.90 | 230万 |
| 7 | 2026-09-21 | 9.65 | 9.97 | 9.59 | 9.89 | 322万 |
| 8 | 2026-09-18 | 9.56 | 9.66 | 9.50 | 9.60 | 182万 |
| 9 | 2026-09-17 | 9.48 | 9.53 | 9.36 | 9.51 | 164万 |
| 10 | 2026-09-16 | 9.38 | 9.59 | 9.30 | 9.53 | 159万 |
| 11 | 2026-09-15 | 9.65 | 9.65 | 9.42 | 9.42 | 179万 |
| 12 | 2026-09-14 | 9.68 | 9.74 | 9.57 | 9.61 | 174万 |
52W
Data range
8.96
5.9%
22.43
High/low over the last 250 trading days, and where the price sits.
← Stocks