科源制药
SZ301281 Forward-adjusted GEM
47.25
-0.49
(-1.03%)
Open
47.74
High
48.59
Low
46.92
Prev close
47.74
Amplitude
3.50%
Volume
159.0万
Trading days
838
Data range
2023-04-04 ~ 2026-09-30
MA5
48.24
MA10
49.41
MA20
48.57
MA60
44.17
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.74 | 48.59 | 46.92 | 47.25 | 159万 |
| 2 | 2026-09-29 | 46.90 | 48.08 | 46.25 | 47.74 | 143万 |
| 3 | 2026-09-28 | 49.31 | 49.59 | 46.08 | 46.90 | 242万 |
| 4 | 2026-09-24 | 50.50 | 51.66 | 49.04 | 49.32 | 258万 |
| 5 | 2026-09-23 | 50.80 | 51.19 | 49.81 | 50.00 | 185万 |
| 6 | 2026-09-22 | 51.00 | 52.27 | 50.60 | 50.73 | 314万 |
| 7 | 2026-09-21 | 50.88 | 53.19 | 50.57 | 51.50 | 423万 |
| 8 | 2026-09-18 | 50.40 | 50.98 | 49.40 | 50.51 | 333万 |
| 9 | 2026-09-17 | 50.00 | 50.19 | 47.90 | 49.61 | 287万 |
| 10 | 2026-09-16 | 49.40 | 51.20 | 48.50 | 50.50 | 310万 |
| 11 | 2026-09-15 | 48.82 | 51.06 | 48.63 | 49.41 | 348万 |
| 12 | 2026-09-14 | 46.44 | 50.54 | 45.68 | 48.82 | 379万 |
52W
Data range
25.82
64.1%
59.24
High/low over the last 250 trading days, and where the price sits.
← Stocks