久盛电气
SZ301082 Forward-adjusted GEM
9.51
-0.13
(-1.35%)
Open
9.68
High
9.77
Low
9.48
Prev close
9.64
Amplitude
3.01%
Volume
319.7万
Trading days
1198
Data range
2021-10-27 ~ 2026-09-30
MA5
9.63
MA10
9.76
MA20
9.92
MA60
9.64
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.68 | 9.77 | 9.48 | 9.51 | 320万 |
| 2 | 2026-09-29 | 9.62 | 9.71 | 9.46 | 9.64 | 318万 |
| 3 | 2026-09-28 | 9.74 | 9.74 | 9.46 | 9.55 | 340万 |
| 4 | 2026-09-24 | 9.66 | 9.82 | 9.65 | 9.71 | 280万 |
| 5 | 2026-09-23 | 9.92 | 9.96 | 9.66 | 9.73 | 469万 |
| 6 | 2026-09-22 | 10.19 | 10.19 | 9.89 | 9.95 | 596万 |
| 7 | 2026-09-21 | 9.89 | 10.12 | 9.83 | 10.12 | 606万 |
| 8 | 2026-09-18 | 9.81 | 9.98 | 9.75 | 9.89 | 452万 |
| 9 | 2026-09-17 | 9.71 | 9.75 | 9.54 | 9.73 | 454万 |
| 10 | 2026-09-16 | 9.68 | 9.88 | 9.60 | 9.75 | 481万 |
| 11 | 2026-09-15 | 9.98 | 9.98 | 9.62 | 9.65 | 557万 |
| 12 | 2026-09-14 | 9.91 | 10.10 | 9.84 | 9.98 | 544万 |
52W
Data range
7.69
19.1%
17.23
High/low over the last 250 trading days, and where the price sits.
← Stocks