哈焊华通
SZ301137 Forward-adjusted GEM
29.78
-0.35
(-1.16%)
Open
30.31
High
30.55
Low
29.70
Prev close
30.13
Amplitude
2.82%
Volume
143.5万
Trading days
1100
Data range
2022-03-22 ~ 2026-09-30
MA5
30.31
MA10
31.01
MA20
31.65
MA60
32.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.31 | 30.55 | 29.70 | 29.78 | 143万 |
| 2 | 2026-09-29 | 30.11 | 30.48 | 30.00 | 30.13 | 153万 |
| 3 | 2026-09-28 | 30.86 | 30.91 | 29.64 | 29.86 | 190万 |
| 4 | 2026-09-24 | 30.92 | 31.49 | 30.72 | 30.74 | 189万 |
| 5 | 2026-09-23 | 31.60 | 31.87 | 30.98 | 31.06 | 230万 |
| 6 | 2026-09-22 | 31.94 | 32.25 | 31.63 | 31.67 | 210万 |
| 7 | 2026-09-21 | 32.09 | 32.26 | 31.76 | 32.00 | 224万 |
| 8 | 2026-09-18 | 31.20 | 32.09 | 31.20 | 31.90 | 244万 |
| 9 | 2026-09-17 | 31.48 | 31.81 | 30.86 | 31.17 | 217万 |
| 10 | 2026-09-16 | 31.16 | 31.92 | 31.01 | 31.79 | 223万 |
| 11 | 2026-09-15 | 31.33 | 31.79 | 31.14 | 31.15 | 178万 |
| 12 | 2026-09-14 | 31.88 | 31.88 | 31.20 | 31.52 | 228万 |
52W
Data range
26.56
7.1%
71.72
High/low over the last 250 trading days, and where the price sits.
← Stocks