金杨精密
SZ301210 Forward-adjusted GEM
29.18
-0.96
(-3.19%)
Open
30.20
High
30.35
Low
29.16
Prev close
30.14
Amplitude
3.95%
Volume
246.7万
Trading days
791
Data range
2023-06-30 ~ 2026-09-30
MA5
30.05
MA10
30.21
MA20
27.86
MA60
25.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.20 | 30.35 | 29.16 | 29.18 | 247万 |
| 2 | 2026-09-29 | 29.65 | 30.20 | 29.03 | 30.14 | 273万 |
| 3 | 2026-09-28 | 30.20 | 30.60 | 29.14 | 29.30 | 399万 |
| 4 | 2026-09-24 | 31.06 | 31.85 | 30.10 | 30.20 | 515万 |
| 5 | 2026-09-23 | 30.95 | 31.99 | 30.51 | 31.45 | 479万 |
| 6 | 2026-09-22 | 30.46 | 31.47 | 30.33 | 30.81 | 479万 |
| 7 | 2026-09-21 | 30.75 | 31.18 | 30.25 | 30.46 | 629万 |
| 8 | 2026-09-18 | 30.58 | 31.59 | 30.24 | 30.90 | 762万 |
| 9 | 2026-09-17 | 29.25 | 30.50 | 29.06 | 30.34 | 911万 |
| 10 | 2026-09-16 | 26.34 | 29.29 | 25.87 | 29.28 | 868万 |
| 11 | 2026-09-15 | 26.17 | 27.15 | 25.88 | 26.28 | 474万 |
| 12 | 2026-09-14 | 24.17 | 26.09 | 23.84 | 26.02 | 472万 |
52W
Data range
19.03
48.4%
40.01
High/low over the last 250 trading days, and where the price sits.
← Stocks