菲菱科思
SZ301191 Forward-adjusted GEM
76.22
-2.25
(-2.87%)
Open
79.21
High
79.55
Low
76.10
Prev close
78.47
Amplitude
4.40%
Volume
230.2万
Trading days
1058
Data range
2022-05-26 ~ 2026-09-30
MA5
81.33
MA10
84.11
MA20
83.95
MA60
94.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 79.21 | 79.55 | 76.10 | 76.22 | 230万 |
| 2 | 2026-09-29 | 78.23 | 79.45 | 77.89 | 78.47 | 220万 |
| 3 | 2026-09-28 | 84.77 | 85.80 | 78.16 | 79.11 | 399万 |
| 4 | 2026-09-24 | 88.12 | 88.99 | 84.72 | 84.73 | 363万 |
| 5 | 2026-09-23 | 86.61 | 90.79 | 85.15 | 88.11 | 496万 |
| 6 | 2026-09-22 | 88.10 | 89.19 | 85.91 | 86.52 | 280万 |
| 7 | 2026-09-21 | 88.21 | 89.40 | 86.70 | 87.06 | 262万 |
| 8 | 2026-09-18 | 87.14 | 89.29 | 85.90 | 88.18 | 408万 |
| 9 | 2026-09-17 | 86.52 | 88.09 | 85.31 | 85.60 | 397万 |
| 10 | 2026-09-16 | 85.00 | 88.15 | 83.82 | 87.10 | 494万 |
| 11 | 2026-09-15 | 81.52 | 85.85 | 81.52 | 85.73 | 506万 |
| 12 | 2026-09-14 | 80.20 | 82.93 | 78.49 | 82.25 | 263万 |
52W
Data range
59.63
20.8%
139.41
High/low over the last 250 trading days, and where the price sits.
← Stocks