密封科技
SZ301020 Forward-adjusted GEM
22.08
-0.09
(-0.41%)
Open
22.17
High
22.39
Low
22.04
Prev close
22.17
Amplitude
1.58%
Volume
296.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.92
MA10
22.11
MA20
21.55
MA60
20.21
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.17 | 22.39 | 22.04 | 22.08 | 297万 |
| 2 | 2026-09-29 | 22.50 | 22.55 | 21.96 | 22.17 | 567万 |
| 3 | 2026-09-28 | 23.89 | 24.00 | 22.53 | 22.63 | 689万 |
| 4 | 2026-09-24 | 23.12 | 24.55 | 22.77 | 24.54 | 712万 |
| 5 | 2026-09-23 | 22.07 | 23.29 | 21.89 | 23.17 | 483万 |
| 6 | 2026-09-22 | 21.84 | 22.30 | 21.75 | 22.07 | 311万 |
| 7 | 2026-09-21 | 21.22 | 22.01 | 21.22 | 21.83 | 297万 |
| 8 | 2026-09-18 | 21.00 | 21.20 | 20.70 | 21.02 | 213万 |
| 9 | 2026-09-17 | 20.70 | 21.02 | 20.45 | 20.84 | 182万 |
| 10 | 2026-09-16 | 20.30 | 20.80 | 20.21 | 20.79 | 218万 |
| 11 | 2026-09-15 | 20.36 | 21.00 | 20.27 | 20.36 | 307万 |
| 12 | 2026-09-14 | 20.57 | 20.68 | 20.23 | 20.45 | 376万 |
52W
Data range
15.28
35.1%
34.63
High/low over the last 250 trading days, and where the price sits.
← Stocks