康力源
SZ301287 Forward-adjusted GEM
41.24
-0.26
(-0.63%)
Open
41.50
High
41.97
Low
40.46
Prev close
41.50
Amplitude
3.64%
Volume
51.1万
Trading days
801
Data range
2023-06-14 ~ 2026-09-30
MA5
41.13
MA10
41.18
MA20
41.91
MA60
37.82
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.50 | 41.97 | 40.46 | 41.24 | 51万 |
| 2 | 2026-09-29 | 41.38 | 42.26 | 40.62 | 41.50 | 73万 |
| 3 | 2026-09-28 | 41.00 | 41.88 | 40.69 | 41.39 | 76万 |
| 4 | 2026-09-24 | 40.08 | 41.47 | 40.08 | 41.00 | 76万 |
| 5 | 2026-09-23 | 40.94 | 41.36 | 39.74 | 40.50 | 109万 |
| 6 | 2026-09-22 | 41.31 | 41.36 | 40.00 | 40.94 | 75万 |
| 7 | 2026-09-21 | 40.96 | 41.50 | 40.72 | 41.04 | 61万 |
| 8 | 2026-09-18 | 42.06 | 42.46 | 40.51 | 40.87 | 68万 |
| 9 | 2026-09-17 | 41.26 | 42.74 | 40.00 | 42.06 | 68万 |
| 10 | 2026-09-16 | 40.10 | 41.45 | 39.48 | 41.28 | 58万 |
| 11 | 2026-09-15 | 41.88 | 42.13 | 39.91 | 39.97 | 74万 |
| 12 | 2026-09-14 | 40.52 | 42.00 | 39.72 | 41.53 | 85万 |
52W
Data range
29.80
63.4%
47.84
High/low over the last 250 trading days, and where the price sits.
← Stocks