侨源股份
SZ301286 Forward-adjusted GEM
44.10
-1.51
(-3.31%)
Open
46.77
High
46.77
Low
43.98
Prev close
45.61
Amplitude
6.12%
Volume
136.7万
Trading days
1046
Data range
2022-06-14 ~ 2026-09-30
MA5
45.75
MA10
46.07
MA20
45.28
MA60
43.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.77 | 46.77 | 43.98 | 44.10 | 137万 |
| 2 | 2026-09-29 | 43.99 | 46.03 | 43.60 | 45.61 | 150万 |
| 3 | 2026-09-28 | 47.63 | 47.63 | 43.51 | 43.80 | 131万 |
| 4 | 2026-09-24 | 47.86 | 48.18 | 47.11 | 47.15 | 91万 |
| 5 | 2026-09-23 | 48.06 | 48.48 | 47.39 | 48.08 | 90万 |
| 6 | 2026-09-22 | 48.93 | 49.50 | 47.69 | 47.84 | 134万 |
| 7 | 2026-09-21 | 46.85 | 48.48 | 46.70 | 48.38 | 213万 |
| 8 | 2026-09-18 | 46.23 | 47.10 | 45.82 | 46.81 | 202万 |
| 9 | 2026-09-17 | 42.96 | 47.05 | 42.32 | 45.77 | 309万 |
| 10 | 2026-09-16 | 42.75 | 43.95 | 42.10 | 43.18 | 94万 |
| 11 | 2026-09-15 | 43.06 | 43.77 | 42.60 | 42.76 | 93万 |
| 12 | 2026-09-14 | 43.07 | 43.51 | 42.68 | 43.07 | 118万 |
52W
Data range
24.35
45.4%
67.85
High/low over the last 250 trading days, and where the price sits.
← Stocks