毓恬冠佳
SZ301173 Forward-adjusted GEM
32.93
-0.94
(-2.78%)
Open
33.83
High
34.14
Low
32.90
Prev close
33.87
Amplitude
3.66%
Volume
103.4万
Trading days
388
Data range
2025-03-03 ~ 2026-09-30
MA5
33.34
MA10
32.86
MA20
32.99
MA60
31.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.83 | 34.14 | 32.90 | 32.93 | 103万 |
| 2 | 2026-09-29 | 33.11 | 33.97 | 33.11 | 33.87 | 69万 |
| 3 | 2026-09-28 | 33.01 | 33.68 | 32.88 | 33.53 | 56万 |
| 4 | 2026-09-24 | 32.95 | 33.50 | 32.95 | 33.21 | 36万 |
| 5 | 2026-09-23 | 32.90 | 33.15 | 32.72 | 33.15 | 30万 |
| 6 | 2026-09-22 | 33.02 | 33.20 | 32.75 | 33.00 | 32万 |
| 7 | 2026-09-21 | 32.18 | 32.86 | 32.06 | 32.81 | 39万 |
| 8 | 2026-09-18 | 32.11 | 32.69 | 32.07 | 32.18 | 37万 |
| 9 | 2026-09-17 | 31.98 | 32.21 | 31.44 | 32.10 | 34万 |
| 10 | 2026-09-16 | 31.80 | 32.44 | 31.34 | 31.86 | 30万 |
| 11 | 2026-09-15 | 32.99 | 32.99 | 31.68 | 31.78 | 43万 |
| 12 | 2026-09-14 | 32.02 | 33.30 | 32.02 | 32.81 | 52万 |
52W
Data range
27.27
22.2%
52.78
High/low over the last 250 trading days, and where the price sits.
← Stocks