明月镜片
SZ301101 Forward-adjusted GEM
29.90
-0.33
(-1.09%)
Open
30.25
High
30.46
Low
29.85
Prev close
30.23
Amplitude
2.02%
Volume
120.2万
Trading days
1162
Data range
2021-12-16 ~ 2026-09-30
MA5
30.11
MA10
29.95
MA20
29.55
MA60
29.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.25 | 30.46 | 29.85 | 29.90 | 120万 |
| 2 | 2026-09-29 | 29.99 | 30.47 | 29.60 | 30.23 | 121万 |
| 3 | 2026-09-28 | 30.26 | 30.26 | 29.53 | 29.90 | 149万 |
| 4 | 2026-09-24 | 30.58 | 30.58 | 30.06 | 30.08 | 134万 |
| 5 | 2026-09-23 | 30.75 | 30.83 | 30.42 | 30.43 | 167万 |
| 6 | 2026-09-22 | 30.56 | 31.19 | 30.40 | 30.86 | 250万 |
| 7 | 2026-09-21 | 30.00 | 30.56 | 29.80 | 30.43 | 221万 |
| 8 | 2026-09-18 | 29.30 | 30.25 | 29.00 | 29.79 | 225万 |
| 9 | 2026-09-17 | 28.60 | 29.47 | 28.38 | 29.30 | 173万 |
| 10 | 2026-09-16 | 28.13 | 28.69 | 27.91 | 28.54 | 111万 |
| 11 | 2026-09-15 | 28.40 | 28.42 | 28.06 | 28.13 | 73万 |
| 12 | 2026-09-14 | 28.31 | 28.75 | 28.00 | 28.36 | 117万 |
52W
Data range
26.05
16.5%
49.40
High/low over the last 250 trading days, and where the price sits.
← Stocks