建研设计

SZ301167 Forward-adjusted GEM

13.67 -0.06 (-0.44%)

Open

13.73

High

13.81

Low

13.55

Prev close

13.73

Amplitude

1.89%

Volume

190.2万

Trading days

1170

Data range

2021-12-06 ~ 2026-09-30

MA5

13.54

MA10

13.22

MA20

13.38

MA60

13.23

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	13.73	13.81	13.55	13.67	190万
2	2026-09-29	13.50	13.80	13.30	13.73	201万
3	2026-09-28	13.42	13.60	13.23	13.50	202万
4	2026-09-24	13.50	13.57	13.33	13.37	163万
5	2026-09-23	13.39	13.53	13.23	13.45	177万
6	2026-09-22	13.14	13.48	13.06	13.37	288万
7	2026-09-21	12.70	13.10	12.68	13.08	252万
8	2026-09-18	12.76	12.92	12.67	12.75	197万
9	2026-09-17	12.63	12.75	12.40	12.68	234万
10	2026-09-16	12.44	12.73	12.37	12.63	259万
11	2026-09-15	13.00	13.05	12.46	12.47	236万
12	2026-09-14	12.95	13.24	12.81	13.07	276万

Data range

11.22 32.2% 18.82

High/low over the last 250 trading days, and where the price sits.

← Stocks