诚达药业
SZ301201 Forward-adjusted GEM
30.49
+1.17
(+3.99%)
Open
29.91
High
31.18
Low
29.36
Prev close
29.32
Amplitude
6.21%
Volume
788.2万
Trading days
1138
Data range
2022-01-20 ~ 2026-09-30
MA5
30.44
MA10
32.69
MA20
33.50
MA60
33.86
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.91 | 31.18 | 29.36 | 30.49 | 788万 |
| 2 | 2026-09-29 | 29.35 | 30.13 | 28.95 | 29.32 | 524万 |
| 3 | 2026-09-28 | 30.14 | 30.98 | 29.41 | 29.41 | 685万 |
| 4 | 2026-09-24 | 32.67 | 32.99 | 29.79 | 30.15 | 1,410万 |
| 5 | 2026-09-23 | 37.71 | 38.20 | 32.45 | 32.81 | 1,550万 |
| 6 | 2026-09-22 | 35.90 | 37.65 | 35.50 | 37.09 | 603万 |
| 7 | 2026-09-21 | 34.80 | 36.30 | 34.61 | 35.90 | 736万 |
| 8 | 2026-09-18 | 33.61 | 35.31 | 33.61 | 34.32 | 498万 |
| 9 | 2026-09-17 | 33.71 | 34.19 | 33.30 | 33.76 | 408万 |
| 10 | 2026-09-16 | 31.50 | 34.19 | 31.20 | 33.66 | 726万 |
| 11 | 2026-09-15 | 31.90 | 32.33 | 31.46 | 31.64 | 264万 |
| 12 | 2026-09-14 | 32.00 | 33.09 | 31.42 | 32.09 | 449万 |
52W
Data range
26.90
9.5%
64.83
High/low over the last 250 trading days, and where the price sits.
← Stocks