华新科技
SZ301265 Forward-adjusted GEM
21.90
-0.68
(-3.01%)
Open
22.86
High
23.10
Low
21.83
Prev close
22.58
Amplitude
5.62%
Volume
747.2万
Trading days
919
Data range
2022-12-16 ~ 2026-09-30
MA5
22.08
MA10
22.26
MA20
20.88
MA60
20.34
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.86 | 23.10 | 21.83 | 21.90 | 747万 |
| 2 | 2026-09-29 | 21.38 | 22.93 | 21.38 | 22.58 | 860万 |
| 3 | 2026-09-28 | 21.82 | 22.00 | 20.61 | 21.68 | 941万 |
| 4 | 2026-09-24 | 22.46 | 22.66 | 21.80 | 21.82 | 598万 |
| 5 | 2026-09-23 | 21.91 | 22.79 | 21.55 | 22.43 | 793万 |
| 6 | 2026-09-22 | 22.23 | 22.60 | 21.68 | 21.86 | 750万 |
| 7 | 2026-09-21 | 22.95 | 23.30 | 22.14 | 22.22 | 1,393万 |
| 8 | 2026-09-18 | 23.01 | 23.47 | 22.63 | 23.36 | 1,115万 |
| 9 | 2026-09-17 | 22.33 | 22.89 | 22.00 | 22.66 | 1,140万 |
| 10 | 2026-09-16 | 20.47 | 22.35 | 20.31 | 22.09 | 1,437万 |
| 11 | 2026-09-15 | 20.00 | 21.21 | 19.71 | 20.47 | 1,301万 |
| 12 | 2026-09-14 | 18.45 | 20.38 | 17.92 | 20.20 | 1,536万 |
52W
Data range
10.50
51.6%
32.60
High/low over the last 250 trading days, and where the price sits.
← Stocks