优宁维
SZ301166 Forward-adjusted GEM
35.35
+2.39
(+7.25%)
Open
32.98
High
35.50
Low
32.75
Prev close
32.96
Amplitude
8.34%
Volume
465.2万
Trading days
1154
Data range
2021-12-28 ~ 2026-09-30
MA5
33.50
MA10
31.64
MA20
30.02
MA60
28.37
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.98 | 35.50 | 32.75 | 35.35 | 465万 |
| 2 | 2026-09-29 | 33.09 | 33.64 | 32.18 | 32.96 | 209万 |
| 3 | 2026-09-28 | 33.15 | 33.75 | 32.75 | 33.15 | 299万 |
| 4 | 2026-09-24 | 33.13 | 34.99 | 32.97 | 33.02 | 341万 |
| 5 | 2026-09-23 | 32.40 | 33.43 | 31.79 | 33.03 | 297万 |
| 6 | 2026-09-22 | 31.00 | 32.45 | 30.60 | 32.17 | 370万 |
| 7 | 2026-09-21 | 30.00 | 31.33 | 29.32 | 31.00 | 339万 |
| 8 | 2026-09-18 | 28.73 | 30.16 | 28.64 | 29.30 | 240万 |
| 9 | 2026-09-17 | 27.80 | 28.95 | 27.47 | 28.70 | 173万 |
| 10 | 2026-09-16 | 27.59 | 27.80 | 27.08 | 27.76 | 106万 |
| 11 | 2026-09-15 | 28.21 | 28.47 | 27.54 | 27.54 | 115万 |
| 12 | 2026-09-14 | 28.00 | 28.60 | 27.05 | 28.27 | 162万 |
52W
Data range
23.89
96.0%
35.83
High/low over the last 250 trading days, and where the price sits.
← Stocks