孩子王
SZ301078 Forward-adjusted GEM
6.97
+0.11
(+1.60%)
Open
6.87
High
7.00
Low
6.84
Prev close
6.86
Amplitude
2.33%
Volume
1,143.5万
Trading days
1207
Data range
2021-10-14 ~ 2026-09-30
MA5
6.92
MA10
6.94
MA20
7.08
MA60
7.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.87 | 7.00 | 6.84 | 6.97 | 1,143万 |
| 2 | 2026-09-29 | 6.82 | 6.91 | 6.82 | 6.86 | 837万 |
| 3 | 2026-09-28 | 6.92 | 6.96 | 6.79 | 6.85 | 1,048万 |
| 4 | 2026-09-24 | 6.96 | 7.02 | 6.89 | 6.92 | 996万 |
| 5 | 2026-09-23 | 7.08 | 7.09 | 6.98 | 6.98 | 1,243万 |
| 6 | 2026-09-22 | 7.01 | 7.14 | 6.96 | 7.07 | 1,687万 |
| 7 | 2026-09-21 | 6.91 | 7.05 | 6.90 | 7.01 | 1,484万 |
| 8 | 2026-09-18 | 6.90 | 7.02 | 6.89 | 6.95 | 1,426万 |
| 9 | 2026-09-17 | 6.85 | 6.95 | 6.83 | 6.89 | 1,102万 |
| 10 | 2026-09-16 | 6.84 | 6.93 | 6.76 | 6.91 | 1,264万 |
| 11 | 2026-09-15 | 6.98 | 7.01 | 6.86 | 6.88 | 1,449万 |
| 12 | 2026-09-14 | 7.00 | 7.10 | 6.92 | 7.00 | 1,761万 |
52W
Data range
6.34
11.2%
11.95
High/low over the last 250 trading days, and where the price sits.
← Stocks