金禄电子
SZ301282 Forward-adjusted GEM
41.67
-3.82
(-8.40%)
Open
44.88
High
45.80
Low
41.60
Prev close
45.49
Amplitude
9.23%
Volume
1,546.6万
Trading days
993
Data range
2022-08-26 ~ 2026-09-30
MA5
43.70
MA10
44.85
MA20
42.87
MA60
32.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.88 | 45.80 | 41.60 | 41.67 | 1,547万 |
| 2 | 2026-09-29 | 39.69 | 46.04 | 39.47 | 45.49 | 2,020万 |
| 3 | 2026-09-28 | 43.16 | 43.49 | 40.01 | 40.03 | 1,476万 |
| 4 | 2026-09-24 | 47.00 | 47.52 | 43.50 | 43.60 | 1,636万 |
| 5 | 2026-09-23 | 46.05 | 48.15 | 45.64 | 47.72 | 1,576万 |
| 6 | 2026-09-22 | 46.34 | 47.98 | 45.61 | 46.33 | 1,482万 |
| 7 | 2026-09-21 | 45.39 | 47.03 | 44.65 | 45.75 | 1,110万 |
| 8 | 2026-09-18 | 46.50 | 47.67 | 44.29 | 45.35 | 1,472万 |
| 9 | 2026-09-17 | 46.42 | 47.90 | 45.41 | 45.80 | 1,754万 |
| 10 | 2026-09-16 | 41.83 | 46.88 | 41.83 | 46.73 | 2,084万 |
| 11 | 2026-09-15 | 42.13 | 44.99 | 41.50 | 41.79 | 1,779万 |
| 12 | 2026-09-14 | 41.51 | 42.66 | 40.48 | 41.56 | 1,132万 |
52W
Data range
16.63
79.4%
48.15
High/low over the last 250 trading days, and where the price sits.
← Stocks