青木科技
SZ301110 Forward-adjusted GEM
35.36
-0.84
(-2.32%)
Open
36.41
High
36.41
Low
35.20
Prev close
36.20
Amplitude
3.34%
Volume
198.5万
Trading days
1107
Data range
2022-03-11 ~ 2026-09-30
MA5
36.11
MA10
36.01
MA20
35.96
MA60
35.78
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.41 | 36.41 | 35.20 | 35.36 | 199万 |
| 2 | 2026-09-29 | 35.56 | 36.80 | 35.15 | 36.20 | 244万 |
| 3 | 2026-09-28 | 36.75 | 36.89 | 35.22 | 35.30 | 207万 |
| 4 | 2026-09-24 | 36.94 | 37.50 | 36.48 | 36.50 | 199万 |
| 5 | 2026-09-23 | 38.00 | 38.25 | 37.14 | 37.20 | 355万 |
| 6 | 2026-09-22 | 36.80 | 38.59 | 36.71 | 37.94 | 720万 |
| 7 | 2026-09-21 | 35.63 | 36.36 | 35.38 | 36.08 | 239万 |
| 8 | 2026-09-18 | 35.23 | 36.08 | 34.92 | 35.64 | 291万 |
| 9 | 2026-09-17 | 34.44 | 35.10 | 34.05 | 35.08 | 259万 |
| 10 | 2026-09-16 | 34.49 | 35.20 | 34.00 | 34.82 | 317万 |
| 11 | 2026-09-15 | 34.50 | 34.98 | 33.89 | 33.99 | 205万 |
| 12 | 2026-09-14 | 34.39 | 34.65 | 34.00 | 34.22 | 179万 |
52W
Data range
31.20
9.4%
75.36
High/low over the last 250 trading days, and where the price sits.
← Stocks