宁波色母
SZ301019 Forward-adjusted GEM
15.90
0.00
(0.00%)
Open
15.99
High
16.59
Low
15.81
Prev close
15.90
Amplitude
4.91%
Volume
226.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
15.75
MA10
15.54
MA20
15.34
MA60
15.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.99 | 16.59 | 15.81 | 15.90 | 227万 |
| 2 | 2026-09-29 | 15.65 | 16.07 | 15.50 | 15.90 | 191万 |
| 3 | 2026-09-28 | 15.61 | 15.75 | 15.47 | 15.66 | 141万 |
| 4 | 2026-09-24 | 15.61 | 15.77 | 15.57 | 15.65 | 97万 |
| 5 | 2026-09-23 | 15.74 | 15.77 | 15.53 | 15.64 | 121万 |
| 6 | 2026-09-22 | 15.85 | 15.85 | 15.57 | 15.67 | 134万 |
| 7 | 2026-09-21 | 15.53 | 15.79 | 15.42 | 15.76 | 185万 |
| 8 | 2026-09-18 | 15.00 | 15.75 | 15.00 | 15.55 | 286万 |
| 9 | 2026-09-17 | 14.62 | 14.97 | 14.55 | 14.94 | 150万 |
| 10 | 2026-09-16 | 14.55 | 14.83 | 14.44 | 14.74 | 96万 |
| 11 | 2026-09-15 | 14.75 | 14.78 | 14.54 | 14.59 | 111万 |
| 12 | 2026-09-14 | 14.50 | 14.97 | 14.49 | 14.80 | 149万 |
52W
Data range
13.15
24.5%
24.37
High/low over the last 250 trading days, and where the price sits.
← Stocks