雷电微力
SZ301050 Forward-adjusted GEM
26.64
-0.28
(-1.04%)
Open
27.10
High
27.25
Low
26.55
Prev close
26.92
Amplitude
2.60%
Volume
227.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
27.31
MA10
27.49
MA20
28.06
MA60
29.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.10 | 27.25 | 26.55 | 26.64 | 228万 |
| 2 | 2026-09-29 | 26.89 | 27.18 | 26.81 | 26.92 | 180万 |
| 3 | 2026-09-28 | 27.72 | 27.89 | 26.72 | 26.96 | 288万 |
| 4 | 2026-09-24 | 28.18 | 28.43 | 27.76 | 27.83 | 225万 |
| 5 | 2026-09-23 | 28.09 | 28.31 | 27.86 | 28.18 | 197万 |
| 6 | 2026-09-22 | 27.97 | 28.50 | 27.97 | 28.25 | 263万 |
| 7 | 2026-09-21 | 27.80 | 28.31 | 27.63 | 27.95 | 282万 |
| 8 | 2026-09-18 | 27.28 | 27.85 | 27.28 | 27.66 | 305万 |
| 9 | 2026-09-17 | 27.20 | 27.60 | 26.94 | 27.12 | 198万 |
| 10 | 2026-09-16 | 26.74 | 27.57 | 26.57 | 27.38 | 330万 |
| 11 | 2026-09-15 | 27.00 | 27.17 | 26.58 | 26.78 | 374万 |
| 12 | 2026-09-14 | 27.41 | 27.54 | 26.71 | 27.10 | 692万 |
52W
Data range
26.55
0.2%
74.88
High/low over the last 250 trading days, and where the price sits.
← Stocks