中环海陆
SZ301040 Forward-adjusted GEM
25.93
-0.37
(-1.41%)
Open
26.32
High
27.25
Low
25.79
Prev close
26.30
Amplitude
5.55%
Volume
148.2万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
26.13
MA10
26.30
MA20
26.91
MA60
25.75
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.32 | 27.25 | 25.79 | 25.93 | 148万 |
| 2 | 2026-09-29 | 26.02 | 26.41 | 25.42 | 26.30 | 103万 |
| 3 | 2026-09-28 | 26.09 | 26.61 | 25.45 | 25.88 | 121万 |
| 4 | 2026-09-24 | 26.02 | 27.01 | 25.88 | 26.42 | 148万 |
| 5 | 2026-09-23 | 26.54 | 26.54 | 25.95 | 26.12 | 101万 |
| 6 | 2026-09-22 | 26.95 | 26.97 | 26.29 | 26.43 | 116万 |
| 7 | 2026-09-21 | 27.20 | 28.04 | 26.53 | 26.61 | 242万 |
| 8 | 2026-09-18 | 26.58 | 27.05 | 26.45 | 26.91 | 137万 |
| 9 | 2026-09-17 | 25.75 | 26.56 | 25.75 | 26.42 | 141万 |
| 10 | 2026-09-16 | 25.48 | 26.19 | 25.38 | 26.00 | 142万 |
| 11 | 2026-09-15 | 26.10 | 26.30 | 25.54 | 25.60 | 138万 |
| 12 | 2026-09-14 | 26.26 | 26.62 | 25.67 | 26.10 | 141万 |
52W
Data range
19.41
26.6%
43.88
High/low over the last 250 trading days, and where the price sits.
← Stocks