迈赫股份
SZ301199 Forward-adjusted GEM
18.13
-0.14
(-0.77%)
Open
18.20
High
18.45
Low
18.05
Prev close
18.27
Amplitude
2.19%
Volume
82.1万
Trading days
1169
Data range
2021-12-07 ~ 2026-09-30
MA5
18.14
MA10
18.12
MA20
17.96
MA60
18.06
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.20 | 18.45 | 18.05 | 18.13 | 82万 |
| 2 | 2026-09-29 | 18.09 | 18.38 | 17.99 | 18.27 | 103万 |
| 3 | 2026-09-28 | 18.10 | 18.35 | 17.85 | 18.03 | 86万 |
| 4 | 2026-09-24 | 18.17 | 18.31 | 18.05 | 18.11 | 83万 |
| 5 | 2026-09-23 | 18.19 | 18.23 | 18.03 | 18.17 | 83万 |
| 6 | 2026-09-22 | 18.42 | 18.42 | 18.14 | 18.19 | 95万 |
| 7 | 2026-09-21 | 18.23 | 18.33 | 18.15 | 18.25 | 101万 |
| 8 | 2026-09-18 | 18.06 | 18.22 | 18.06 | 18.16 | 107万 |
| 9 | 2026-09-17 | 17.80 | 18.18 | 17.65 | 17.97 | 108万 |
| 10 | 2026-09-16 | 17.52 | 18.19 | 17.45 | 17.95 | 194万 |
| 11 | 2026-09-15 | 17.30 | 17.63 | 17.30 | 17.47 | 100万 |
| 12 | 2026-09-14 | 17.32 | 17.67 | 17.16 | 17.48 | 102万 |
52W
Data range
16.26
13.6%
30.02
High/low over the last 250 trading days, and where the price sits.
← Stocks