珠城科技
SZ301280 Forward-adjusted GEM
41.06
-0.64
(-1.53%)
Open
41.97
High
42.46
Low
40.93
Prev close
41.70
Amplitude
3.67%
Volume
124.6万
Trading days
913
Data range
2022-12-26 ~ 2026-09-30
MA5
42.57
MA10
43.23
MA20
42.45
MA60
41.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.97 | 42.46 | 40.93 | 41.06 | 125万 |
| 2 | 2026-09-29 | 41.50 | 42.16 | 40.98 | 41.70 | 187万 |
| 3 | 2026-09-28 | 43.37 | 43.68 | 40.86 | 41.47 | 272万 |
| 4 | 2026-09-24 | 45.02 | 45.02 | 43.30 | 43.50 | 226万 |
| 5 | 2026-09-23 | 42.28 | 45.77 | 42.20 | 45.11 | 466万 |
| 6 | 2026-09-22 | 45.35 | 45.35 | 41.64 | 42.08 | 409万 |
| 7 | 2026-09-21 | 44.64 | 45.43 | 44.43 | 44.98 | 135万 |
| 8 | 2026-09-18 | 44.51 | 44.92 | 43.98 | 44.64 | 144万 |
| 9 | 2026-09-17 | 43.62 | 44.59 | 43.18 | 44.03 | 177万 |
| 10 | 2026-09-16 | 41.80 | 43.98 | 41.68 | 43.73 | 224万 |
| 11 | 2026-09-15 | 41.42 | 42.63 | 41.42 | 41.63 | 135万 |
| 12 | 2026-09-14 | 41.20 | 42.29 | 40.94 | 41.59 | 131万 |
52W
Data range
32.35
35.2%
57.11
High/low over the last 250 trading days, and where the price sits.
← Stocks