欧圣电气
SZ301187 Forward-adjusted GEM
15.62
-0.25
(-1.58%)
Open
16.13
High
16.13
Low
15.54
Prev close
15.87
Amplitude
3.72%
Volume
312.1万
Trading days
1079
Data range
2022-04-22 ~ 2026-09-30
MA5
15.73
MA10
15.23
MA20
14.62
MA60
14.63
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.13 | 16.13 | 15.54 | 15.62 | 312万 |
| 2 | 2026-09-29 | 15.66 | 15.99 | 15.35 | 15.87 | 471万 |
| 3 | 2026-09-28 | 15.96 | 16.60 | 15.75 | 15.76 | 619万 |
| 4 | 2026-09-24 | 15.66 | 16.22 | 15.51 | 15.72 | 468万 |
| 5 | 2026-09-23 | 15.58 | 15.76 | 15.41 | 15.66 | 368万 |
| 6 | 2026-09-22 | 15.33 | 15.92 | 15.24 | 15.73 | 533万 |
| 7 | 2026-09-21 | 14.85 | 15.44 | 14.71 | 15.32 | 622万 |
| 8 | 2026-09-18 | 14.50 | 15.40 | 14.22 | 14.85 | 1,070万 |
| 9 | 2026-09-17 | 13.39 | 14.88 | 13.36 | 14.29 | 848万 |
| 10 | 2026-09-16 | 13.13 | 13.63 | 13.13 | 13.46 | 280万 |
| 11 | 2026-09-15 | 12.88 | 13.34 | 12.78 | 13.26 | 313万 |
| 12 | 2026-09-14 | 13.29 | 13.34 | 12.73 | 12.96 | 500万 |
52W
Data range
12.63
16.1%
31.21
High/low over the last 250 trading days, and where the price sits.
← Stocks