大族数控
SZ301200 Forward-adjusted GEM
224.79
-6.11
(-2.65%)
Open
232.06
High
234.84
Low
223.76
Prev close
230.90
Amplitude
4.80%
Volume
163.4万
Trading days
1116
Data range
2022-02-28 ~ 2026-09-30
MA5
237.91
MA10
250.57
MA20
255.98
MA60
267.90
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 232.06 | 234.84 | 223.76 | 224.79 | 163万 |
| 2 | 2026-09-29 | 233.38 | 233.69 | 227.88 | 230.90 | 235万 |
| 3 | 2026-09-28 | 243.01 | 245.40 | 231.03 | 233.38 | 270万 |
| 4 | 2026-09-24 | 255.01 | 256.82 | 243.20 | 243.52 | 294万 |
| 5 | 2026-09-23 | 259.20 | 262.97 | 256.70 | 256.98 | 190万 |
| 6 | 2026-09-22 | 265.67 | 271.49 | 257.33 | 258.93 | 321万 |
| 7 | 2026-09-21 | 271.00 | 276.40 | 260.07 | 261.96 | 373万 |
| 8 | 2026-09-18 | 265.00 | 274.97 | 256.06 | 271.17 | 414万 |
| 9 | 2026-09-17 | 266.15 | 270.38 | 257.11 | 258.88 | 300万 |
| 10 | 2026-09-16 | 258.41 | 268.99 | 256.09 | 265.15 | 226万 |
| 11 | 2026-09-15 | 256.10 | 267.26 | 254.00 | 258.40 | 249万 |
| 12 | 2026-09-14 | 254.53 | 260.90 | 250.00 | 256.08 | 156万 |
52W
Data range
86.82
44.7%
395.36
High/low over the last 250 trading days, and where the price sits.
← Stocks