华蓝集团
SZ301027 Forward-adjusted GEM
18.87
+0.45
(+2.44%)
Open
18.41
High
18.90
Low
18.21
Prev close
18.42
Amplitude
3.75%
Volume
295.0万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
18.96
MA10
19.57
MA20
20.10
MA60
19.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.41 | 18.90 | 18.21 | 18.87 | 295万 |
| 2 | 2026-09-29 | 18.88 | 19.04 | 18.41 | 18.42 | 299万 |
| 3 | 2026-09-28 | 19.28 | 19.38 | 18.52 | 18.78 | 379万 |
| 4 | 2026-09-24 | 19.37 | 19.56 | 19.18 | 19.30 | 251万 |
| 5 | 2026-09-23 | 19.58 | 19.88 | 19.29 | 19.44 | 477万 |
| 6 | 2026-09-22 | 20.89 | 21.21 | 19.70 | 19.70 | 980万 |
| 7 | 2026-09-21 | 20.08 | 21.34 | 19.98 | 21.19 | 881万 |
| 8 | 2026-09-18 | 20.10 | 20.21 | 19.74 | 19.90 | 272万 |
| 9 | 2026-09-17 | 19.91 | 20.33 | 19.77 | 20.00 | 247万 |
| 10 | 2026-09-16 | 19.40 | 20.13 | 19.22 | 20.10 | 401万 |
| 11 | 2026-09-15 | 19.91 | 20.18 | 19.30 | 19.43 | 424万 |
| 12 | 2026-09-14 | 20.66 | 20.80 | 19.78 | 19.90 | 519万 |
52W
Data range
14.03
36.4%
27.32
High/low over the last 250 trading days, and where the price sits.
← Stocks