中科环保
SZ301175 Forward-adjusted GEM
5.58
-0.01
(-0.18%)
Open
5.61
High
5.63
Low
5.57
Prev close
5.59
Amplitude
1.07%
Volume
837.3万
Trading days
1028
Data range
2022-07-08 ~ 2026-09-30
MA5
5.57
MA10
5.60
MA20
5.62
MA60
5.39
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.61 | 5.63 | 5.57 | 5.58 | 837万 |
| 2 | 2026-09-29 | 5.52 | 5.60 | 5.50 | 5.59 | 914万 |
| 3 | 2026-09-28 | 5.56 | 5.57 | 5.46 | 5.52 | 921万 |
| 4 | 2026-09-24 | 5.58 | 5.62 | 5.53 | 5.55 | 830万 |
| 5 | 2026-09-23 | 5.61 | 5.63 | 5.56 | 5.59 | 1,063万 |
| 6 | 2026-09-22 | 5.66 | 5.70 | 5.61 | 5.62 | 1,325万 |
| 7 | 2026-09-21 | 5.65 | 5.67 | 5.62 | 5.64 | 1,013万 |
| 8 | 2026-09-18 | 5.64 | 5.71 | 5.63 | 5.65 | 996万 |
| 9 | 2026-09-17 | 5.60 | 5.64 | 5.55 | 5.64 | 962万 |
| 10 | 2026-09-16 | 5.54 | 5.60 | 5.50 | 5.59 | 987万 |
| 11 | 2026-09-15 | 5.61 | 5.62 | 5.54 | 5.55 | 958万 |
| 12 | 2026-09-14 | 5.61 | 5.65 | 5.57 | 5.62 | 1,018万 |
52W
Data range
4.71
27.5%
7.87
High/low over the last 250 trading days, and where the price sits.
← Stocks