富士莱
SZ301258 Forward-adjusted GEM
27.40
+0.31
(+1.14%)
Open
27.11
High
27.87
Low
27.10
Prev close
27.09
Amplitude
2.84%
Volume
149.1万
Trading days
1095
Data range
2022-03-29 ~ 2026-09-30
MA5
26.94
MA10
26.14
MA20
25.79
MA60
25.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.11 | 27.87 | 27.10 | 27.40 | 149万 |
| 2 | 2026-09-29 | 26.97 | 27.47 | 26.32 | 27.09 | 132万 |
| 3 | 2026-09-28 | 26.80 | 27.26 | 26.32 | 26.44 | 98万 |
| 4 | 2026-09-24 | 26.96 | 27.47 | 26.65 | 26.81 | 118万 |
| 5 | 2026-09-23 | 27.66 | 27.66 | 26.79 | 26.96 | 131万 |
| 6 | 2026-09-22 | 25.85 | 27.65 | 25.55 | 27.11 | 179万 |
| 7 | 2026-09-21 | 24.79 | 25.88 | 24.73 | 25.83 | 103万 |
| 8 | 2026-09-18 | 24.72 | 25.29 | 24.67 | 24.72 | 83万 |
| 9 | 2026-09-17 | 24.50 | 24.83 | 24.22 | 24.69 | 53万 |
| 10 | 2026-09-16 | 24.35 | 24.66 | 23.91 | 24.39 | 77万 |
| 11 | 2026-09-15 | 24.93 | 25.12 | 24.13 | 24.20 | 75万 |
| 12 | 2026-09-14 | 24.47 | 25.15 | 24.24 | 25.06 | 78万 |
52W
Data range
21.78
34.4%
38.10
High/low over the last 250 trading days, and where the price sits.
← Stocks