华研精机
SZ301138 Forward-adjusted GEM
28.36
-0.39
(-1.36%)
Open
28.69
High
29.04
Low
28.19
Prev close
28.75
Amplitude
2.96%
Volume
91.7万
Trading days
1163
Data range
2021-12-15 ~ 2026-09-30
MA5
28.81
MA10
28.40
MA20
28.04
MA60
26.74
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.69 | 29.04 | 28.19 | 28.36 | 92万 |
| 2 | 2026-09-29 | 28.58 | 28.82 | 28.30 | 28.75 | 83万 |
| 3 | 2026-09-28 | 28.99 | 29.31 | 28.11 | 28.41 | 110万 |
| 4 | 2026-09-24 | 29.73 | 29.73 | 29.00 | 29.23 | 95万 |
| 5 | 2026-09-23 | 29.40 | 29.49 | 29.04 | 29.28 | 94万 |
| 6 | 2026-09-22 | 29.60 | 29.80 | 28.90 | 29.40 | 169万 |
| 7 | 2026-09-21 | 27.29 | 29.61 | 27.14 | 29.57 | 256万 |
| 8 | 2026-09-18 | 26.93 | 27.42 | 26.93 | 27.10 | 72万 |
| 9 | 2026-09-17 | 26.65 | 27.05 | 26.54 | 27.02 | 51万 |
| 10 | 2026-09-16 | 26.42 | 27.10 | 26.18 | 26.91 | 59万 |
| 11 | 2026-09-15 | 27.07 | 27.16 | 26.32 | 26.42 | 64万 |
| 12 | 2026-09-14 | 26.60 | 27.39 | 26.60 | 27.16 | 66万 |
52W
Data range
21.56
25.6%
48.16
High/low over the last 250 trading days, and where the price sits.
← Stocks