扬电科技
SZ301012 Forward-adjusted GEM
21.86
-0.23
(-1.04%)
Open
22.12
High
22.30
Low
21.83
Prev close
22.09
Amplitude
2.13%
Volume
233.2万
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
22.50
MA10
22.61
MA20
22.79
MA60
24.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.12 | 22.30 | 21.83 | 21.86 | 233万 |
| 2 | 2026-09-29 | 22.12 | 22.35 | 22.02 | 22.09 | 269万 |
| 3 | 2026-09-28 | 22.90 | 22.95 | 22.00 | 22.17 | 325万 |
| 4 | 2026-09-24 | 23.41 | 23.41 | 22.85 | 22.95 | 353万 |
| 5 | 2026-09-23 | 23.68 | 23.77 | 23.17 | 23.41 | 604万 |
| 6 | 2026-09-22 | 23.25 | 24.24 | 23.25 | 23.62 | 964万 |
| 7 | 2026-09-21 | 22.80 | 23.65 | 22.68 | 23.12 | 682万 |
| 8 | 2026-09-18 | 22.32 | 22.88 | 22.26 | 22.67 | 670万 |
| 9 | 2026-09-17 | 22.19 | 22.38 | 21.85 | 22.06 | 297万 |
| 10 | 2026-09-16 | 21.62 | 22.33 | 21.57 | 22.19 | 343万 |
| 11 | 2026-09-15 | 21.81 | 22.17 | 21.63 | 21.65 | 292万 |
| 12 | 2026-09-14 | 21.78 | 22.19 | 21.75 | 21.95 | 248万 |
52W
Data range
19.90
8.2%
43.83
High/low over the last 250 trading days, and where the price sits.
← Stocks