东星医疗
SZ301290 Forward-adjusted GEM
28.70
+0.01
(+0.03%)
Open
28.90
High
29.60
Low
28.54
Prev close
28.69
Amplitude
3.69%
Volume
180.8万
Trading days
931
Data range
2022-11-30 ~ 2026-09-30
MA5
29.00
MA10
28.38
MA20
28.07
MA60
27.44
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.90 | 29.60 | 28.54 | 28.70 | 181万 |
| 2 | 2026-09-29 | 28.49 | 28.85 | 28.06 | 28.69 | 170万 |
| 3 | 2026-09-28 | 29.57 | 29.87 | 28.20 | 28.26 | 194万 |
| 4 | 2026-09-24 | 30.11 | 30.80 | 29.39 | 29.50 | 344万 |
| 5 | 2026-09-23 | 29.33 | 30.28 | 29.13 | 29.87 | 383万 |
| 6 | 2026-09-22 | 28.28 | 29.65 | 28.21 | 29.20 | 223万 |
| 7 | 2026-09-21 | 28.50 | 28.50 | 27.68 | 28.39 | 196万 |
| 8 | 2026-09-18 | 27.06 | 28.06 | 26.93 | 27.33 | 114万 |
| 9 | 2026-09-17 | 26.72 | 27.19 | 26.66 | 27.08 | 82万 |
| 10 | 2026-09-16 | 26.50 | 26.98 | 26.12 | 26.79 | 81万 |
| 11 | 2026-09-15 | 26.88 | 27.50 | 26.62 | 26.62 | 105万 |
| 12 | 2026-09-14 | 26.41 | 27.49 | 26.28 | 27.32 | 221万 |
52W
Data range
21.60
46.8%
36.79
High/low over the last 250 trading days, and where the price sits.
← Stocks