中科磁业
SZ301141 Forward-adjusted GEM
35.33
-0.48
(-1.34%)
Open
36.18
High
36.19
Low
35.25
Prev close
35.81
Amplitude
2.62%
Volume
98.7万
Trading days
849
Data range
2023-04-03 ~ 2026-09-30
MA5
36.53
MA10
37.06
MA20
37.60
MA60
38.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.18 | 36.19 | 35.25 | 35.33 | 99万 |
| 2 | 2026-09-29 | 35.83 | 36.19 | 35.46 | 35.81 | 100万 |
| 3 | 2026-09-28 | 37.32 | 37.90 | 35.65 | 35.76 | 228万 |
| 4 | 2026-09-24 | 37.71 | 39.76 | 37.41 | 37.79 | 275万 |
| 5 | 2026-09-23 | 38.61 | 38.88 | 37.61 | 37.98 | 139万 |
| 6 | 2026-09-22 | 38.05 | 39.04 | 38.02 | 38.88 | 235万 |
| 7 | 2026-09-21 | 36.91 | 38.10 | 36.91 | 37.86 | 152万 |
| 8 | 2026-09-18 | 37.00 | 37.30 | 36.84 | 37.08 | 113万 |
| 9 | 2026-09-17 | 37.00 | 37.52 | 36.38 | 36.72 | 88万 |
| 10 | 2026-09-16 | 36.50 | 37.69 | 36.10 | 37.40 | 144万 |
| 11 | 2026-09-15 | 37.00 | 37.00 | 36.31 | 36.49 | 78万 |
| 12 | 2026-09-14 | 36.34 | 37.12 | 35.91 | 36.73 | 99万 |
52W
Data range
31.22
10.1%
71.80
High/low over the last 250 trading days, and where the price sits.
← Stocks