鸥玛软件
SZ301185 Forward-adjusted GEM
17.14
-0.22
(-1.27%)
Open
17.40
High
17.46
Low
17.11
Prev close
17.36
Amplitude
2.02%
Volume
146.2万
Trading days
1181
Data range
2021-11-19 ~ 2026-09-30
MA5
17.26
MA10
17.05
MA20
17.14
MA60
16.51
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.40 | 17.46 | 17.11 | 17.14 | 146万 |
| 2 | 2026-09-29 | 17.22 | 17.48 | 17.13 | 17.36 | 138万 |
| 3 | 2026-09-28 | 17.35 | 17.41 | 16.96 | 17.10 | 164万 |
| 4 | 2026-09-24 | 17.24 | 17.37 | 17.15 | 17.35 | 126万 |
| 5 | 2026-09-23 | 17.31 | 17.34 | 17.02 | 17.33 | 127万 |
| 6 | 2026-09-22 | 17.06 | 17.43 | 17.06 | 17.34 | 140万 |
| 7 | 2026-09-21 | 16.70 | 17.08 | 16.62 | 17.06 | 141万 |
| 8 | 2026-09-18 | 16.76 | 16.93 | 16.55 | 16.64 | 138万 |
| 9 | 2026-09-17 | 16.59 | 16.70 | 16.28 | 16.61 | 146万 |
| 10 | 2026-09-16 | 16.60 | 16.75 | 16.30 | 16.53 | 119万 |
| 11 | 2026-09-15 | 17.00 | 17.17 | 16.50 | 16.51 | 135万 |
| 12 | 2026-09-14 | 16.78 | 17.15 | 16.72 | 16.95 | 120万 |
52W
Data range
13.97
32.5%
23.72
High/low over the last 250 trading days, and where the price sits.
← Stocks