中一科技
SZ301150 Forward-adjusted GEM
40.99
-3.03
(-6.88%)
Open
44.36
High
44.60
Low
40.68
Prev close
44.02
Amplitude
8.91%
Volume
3,400.7万
Trading days
1080
Data range
2022-04-21 ~ 2026-09-30
MA5
44.38
MA10
42.60
MA20
40.32
MA60
39.58
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.36 | 44.60 | 40.68 | 40.99 | 3,401万 |
| 2 | 2026-09-29 | 42.02 | 45.43 | 41.66 | 44.02 | 3,848万 |
| 3 | 2026-09-28 | 45.08 | 45.45 | 41.40 | 41.71 | 3,070万 |
| 4 | 2026-09-24 | 50.91 | 51.50 | 45.93 | 46.00 | 4,567万 |
| 5 | 2026-09-23 | 41.30 | 49.20 | 41.07 | 49.20 | 4,422万 |
| 6 | 2026-09-22 | 41.99 | 42.88 | 40.74 | 41.00 | 1,819万 |
| 7 | 2026-09-21 | 41.96 | 42.48 | 40.84 | 41.25 | 1,949万 |
| 8 | 2026-09-18 | 41.82 | 43.80 | 39.85 | 41.40 | 2,999万 |
| 9 | 2026-09-17 | 40.78 | 41.70 | 39.60 | 39.65 | 1,644万 |
| 10 | 2026-09-16 | 40.08 | 40.95 | 39.03 | 40.82 | 1,997万 |
| 11 | 2026-09-15 | 38.74 | 41.11 | 38.74 | 40.08 | 2,026万 |
| 12 | 2026-09-14 | 37.90 | 39.55 | 37.05 | 38.97 | 1,425万 |
52W
Data range
25.49
33.2%
72.24
High/low over the last 250 trading days, and where the price sits.
← Stocks