三元生物
SZ301206 Forward-adjusted GEM
25.01
+1.16
(+4.86%)
Open
23.85
High
25.40
Low
23.85
Prev close
23.85
Amplitude
6.50%
Volume
657.0万
Trading days
1128
Data range
2022-02-10 ~ 2026-09-30
MA5
24.06
MA10
23.81
MA20
24.33
MA60
23.79
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.85 | 25.40 | 23.85 | 25.01 | 657万 |
| 2 | 2026-09-29 | 23.30 | 23.95 | 23.28 | 23.85 | 302万 |
| 3 | 2026-09-28 | 23.60 | 23.74 | 23.20 | 23.48 | 240万 |
| 4 | 2026-09-24 | 24.15 | 24.30 | 23.61 | 23.65 | 332万 |
| 5 | 2026-09-23 | 23.80 | 24.47 | 23.60 | 24.30 | 522万 |
| 6 | 2026-09-22 | 23.80 | 24.07 | 23.54 | 23.88 | 380万 |
| 7 | 2026-09-21 | 23.27 | 23.84 | 23.18 | 23.83 | 358万 |
| 8 | 2026-09-18 | 23.24 | 23.43 | 23.06 | 23.40 | 379万 |
| 9 | 2026-09-17 | 23.18 | 23.68 | 22.72 | 23.53 | 470万 |
| 10 | 2026-09-16 | 22.96 | 23.32 | 22.81 | 23.18 | 347万 |
| 11 | 2026-09-15 | 23.99 | 24.06 | 23.06 | 23.21 | 631万 |
| 12 | 2026-09-14 | 24.57 | 24.59 | 23.65 | 24.14 | 754万 |
52W
Data range
21.32
42.6%
29.99
High/low over the last 250 trading days, and where the price sits.
← Stocks