海泰科
SZ301022 Forward-adjusted GEM
22.31
-0.26
(-1.15%)
Open
22.94
High
22.94
Low
22.27
Prev close
22.57
Amplitude
2.97%
Volume
90.7万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
22.37
MA10
22.25
MA20
22.40
MA60
22.31
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.94 | 22.94 | 22.27 | 22.31 | 91万 |
| 2 | 2026-09-29 | 22.50 | 22.74 | 21.88 | 22.57 | 101万 |
| 3 | 2026-09-28 | 22.25 | 22.53 | 21.90 | 22.19 | 91万 |
| 4 | 2026-09-24 | 22.33 | 22.64 | 22.30 | 22.30 | 80万 |
| 5 | 2026-09-23 | 22.70 | 22.71 | 22.18 | 22.47 | 78万 |
| 6 | 2026-09-22 | 22.57 | 23.32 | 22.52 | 22.68 | 130万 |
| 7 | 2026-09-21 | 22.40 | 22.75 | 22.11 | 22.61 | 122万 |
| 8 | 2026-09-18 | 22.25 | 22.30 | 21.94 | 22.19 | 117万 |
| 9 | 2026-09-17 | 21.13 | 21.95 | 21.01 | 21.94 | 133万 |
| 10 | 2026-09-16 | 20.95 | 21.30 | 20.78 | 21.20 | 66万 |
| 11 | 2026-09-15 | 21.66 | 21.82 | 21.04 | 21.04 | 87万 |
| 12 | 2026-09-14 | 21.43 | 22.09 | 21.24 | 21.87 | 108万 |
52W
Data range
18.93
12.4%
46.21
High/low over the last 250 trading days, and where the price sits.
← Stocks