国缆检测
SZ301289 Forward-adjusted GEM
44.53
+0.09
(+0.20%)
Open
44.38
High
45.00
Low
44.00
Prev close
44.44
Amplitude
2.25%
Volume
50.7万
Trading days
1040
Data range
2022-06-22 ~ 2026-09-30
MA5
44.68
MA10
44.21
MA20
44.08
MA60
43.52
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.38 | 45.00 | 44.00 | 44.53 | 51万 |
| 2 | 2026-09-29 | 44.77 | 45.07 | 44.36 | 44.44 | 68万 |
| 3 | 2026-09-28 | 44.85 | 45.37 | 44.52 | 45.08 | 101万 |
| 4 | 2026-09-24 | 44.48 | 45.23 | 43.70 | 44.89 | 109万 |
| 5 | 2026-09-23 | 44.42 | 44.60 | 43.63 | 44.48 | 42万 |
| 6 | 2026-09-22 | 44.13 | 44.52 | 44.06 | 44.37 | 44万 |
| 7 | 2026-09-21 | 43.88 | 44.18 | 43.66 | 44.14 | 50万 |
| 8 | 2026-09-18 | 43.28 | 43.85 | 43.28 | 43.63 | 52万 |
| 9 | 2026-09-17 | 43.60 | 43.60 | 42.50 | 43.08 | 46万 |
| 10 | 2026-09-16 | 42.98 | 43.49 | 42.60 | 43.49 | 49万 |
| 11 | 2026-09-15 | 43.01 | 43.23 | 42.66 | 42.79 | 43万 |
| 12 | 2026-09-14 | 42.94 | 43.59 | 42.70 | 43.32 | 40万 |
52W
Data range
38.68
18.0%
71.21
High/low over the last 250 trading days, and where the price sits.
← Stocks