隆华新材
SZ301149 Forward-adjusted GEM
7.81
-0.10
(-1.26%)
Open
7.86
High
8.04
Low
7.81
Prev close
7.91
Amplitude
2.91%
Volume
2,045.4万
Trading days
1188
Data range
2021-11-10 ~ 2026-09-30
MA5
8.49
MA10
8.68
MA20
8.69
MA60
8.07
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.86 | 8.04 | 7.81 | 7.81 | 2,045万 |
| 2 | 2026-09-29 | 7.50 | 7.95 | 7.46 | 7.91 | 3,595万 |
| 3 | 2026-09-28 | 8.91 | 8.91 | 8.48 | 8.56 | 2,958万 |
| 4 | 2026-09-24 | 9.25 | 9.25 | 8.87 | 8.91 | 3,240万 |
| 5 | 2026-09-23 | 9.03 | 9.27 | 9.00 | 9.25 | 1,174万 |
| 6 | 2026-09-22 | 9.10 | 9.26 | 8.97 | 9.01 | 1,062万 |
| 7 | 2026-09-21 | 8.74 | 9.12 | 8.71 | 9.11 | 1,569万 |
| 8 | 2026-09-18 | 8.70 | 8.79 | 8.65 | 8.70 | 785万 |
| 9 | 2026-09-17 | 8.80 | 8.81 | 8.59 | 8.68 | 1,002万 |
| 10 | 2026-09-16 | 8.74 | 8.86 | 8.65 | 8.86 | 853万 |
| 11 | 2026-09-15 | 8.75 | 8.83 | 8.64 | 8.69 | 637万 |
| 12 | 2026-09-14 | 8.56 | 8.80 | 8.56 | 8.74 | 735万 |
52W
Data range
6.85
21.3%
11.35
High/low over the last 250 trading days, and where the price sits.
← Stocks