德石股份
SZ301158 Forward-adjusted GEM
14.06
-0.11
(-0.78%)
Open
14.30
High
14.43
Low
13.90
Prev close
14.17
Amplitude
3.74%
Volume
171.1万
Trading days
1141
Data range
2022-01-17 ~ 2026-09-30
MA5
14.20
MA10
14.19
MA20
14.67
MA60
14.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.30 | 14.43 | 13.90 | 14.06 | 171万 |
| 2 | 2026-09-29 | 14.11 | 14.30 | 14.00 | 14.17 | 212万 |
| 3 | 2026-09-28 | 14.35 | 14.35 | 13.94 | 14.15 | 279万 |
| 4 | 2026-09-24 | 14.35 | 14.52 | 14.20 | 14.27 | 228万 |
| 5 | 2026-09-23 | 14.69 | 14.69 | 14.29 | 14.34 | 296万 |
| 6 | 2026-09-22 | 14.50 | 14.76 | 14.38 | 14.63 | 427万 |
| 7 | 2026-09-21 | 14.14 | 14.57 | 14.04 | 14.53 | 427万 |
| 8 | 2026-09-18 | 13.85 | 14.18 | 13.80 | 14.14 | 397万 |
| 9 | 2026-09-17 | 13.75 | 13.84 | 13.50 | 13.80 | 426万 |
| 10 | 2026-09-16 | 13.67 | 13.89 | 13.64 | 13.85 | 478万 |
| 11 | 2026-09-15 | 14.32 | 14.32 | 13.63 | 13.67 | 733万 |
| 12 | 2026-09-14 | 15.08 | 15.35 | 14.31 | 14.35 | 1,087万 |
52W
Data range
11.57
14.5%
28.72
High/low over the last 250 trading days, and where the price sits.
← Stocks