联检科技
SZ301115 Forward-adjusted GEM
33.52
-0.91
(-2.64%)
Open
34.46
High
35.00
Low
33.41
Prev close
34.43
Amplitude
4.62%
Volume
512.7万
Trading days
990
Data range
2022-08-31 ~ 2026-09-30
MA5
35.79
MA10
34.59
MA20
32.27
MA60
29.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.46 | 35.00 | 33.41 | 33.52 | 513万 |
| 2 | 2026-09-29 | 33.56 | 35.58 | 33.56 | 34.43 | 628万 |
| 3 | 2026-09-28 | 38.00 | 38.30 | 32.66 | 33.90 | 1,213万 |
| 4 | 2026-09-24 | 38.70 | 38.83 | 36.51 | 38.38 | 876万 |
| 5 | 2026-09-23 | 36.00 | 38.99 | 35.18 | 38.70 | 1,212万 |
| 6 | 2026-09-22 | 35.89 | 37.00 | 35.08 | 35.61 | 874万 |
| 7 | 2026-09-21 | 32.92 | 35.56 | 32.22 | 35.35 | 961万 |
| 8 | 2026-09-18 | 31.40 | 33.46 | 31.40 | 33.02 | 742万 |
| 9 | 2026-09-17 | 31.63 | 32.22 | 31.21 | 31.36 | 425万 |
| 10 | 2026-09-16 | 30.30 | 31.80 | 29.55 | 31.67 | 588万 |
| 11 | 2026-09-15 | 29.96 | 30.94 | 29.76 | 30.34 | 373万 |
| 12 | 2026-09-14 | 28.29 | 30.82 | 28.25 | 30.30 | 516万 |
52W
Data range
14.93
77.3%
38.99
High/low over the last 250 trading days, and where the price sits.
← Stocks