海看股份
SZ301262 Forward-adjusted GEM
20.55
+0.25
(+1.23%)
Open
20.10
High
20.60
Low
19.74
Prev close
20.30
Amplitude
4.24%
Volume
1,215.2万
Trading days
797
Data range
2023-06-20 ~ 2026-09-30
MA5
20.11
MA10
20.14
MA20
20.27
MA60
19.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.10 | 20.60 | 19.74 | 20.55 | 1,215万 |
| 2 | 2026-09-29 | 19.90 | 20.46 | 19.70 | 20.30 | 1,073万 |
| 3 | 2026-09-28 | 19.94 | 20.30 | 19.61 | 20.06 | 809万 |
| 4 | 2026-09-24 | 19.89 | 20.23 | 19.70 | 19.73 | 627万 |
| 5 | 2026-09-23 | 20.52 | 20.68 | 19.88 | 19.91 | 1,009万 |
| 6 | 2026-09-22 | 20.44 | 20.95 | 20.27 | 20.77 | 1,333万 |
| 7 | 2026-09-21 | 20.16 | 20.56 | 19.91 | 20.41 | 1,064万 |
| 8 | 2026-09-18 | 19.80 | 20.23 | 19.63 | 20.05 | 775万 |
| 9 | 2026-09-17 | 19.73 | 20.18 | 19.71 | 19.90 | 723万 |
| 10 | 2026-09-16 | 19.55 | 19.85 | 19.33 | 19.74 | 543万 |
| 11 | 2026-09-15 | 20.01 | 20.24 | 19.58 | 19.61 | 760万 |
| 12 | 2026-09-14 | 20.05 | 20.22 | 19.66 | 19.76 | 708万 |
52W
Data range
17.76
13.2%
38.83
High/low over the last 250 trading days, and where the price sits.
← Stocks