华如科技
SZ301302 Forward-adjusted GEM
20.93
-0.21
(-0.99%)
Open
21.32
High
21.65
Low
20.85
Prev close
21.14
Amplitude
3.78%
Volume
258.8万
Trading days
1039
Data range
2022-06-23 ~ 2026-09-30
MA5
21.30
MA10
21.34
MA20
21.61
MA60
22.07
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.32 | 21.65 | 20.85 | 20.93 | 259万 |
| 2 | 2026-09-29 | 20.70 | 21.30 | 20.70 | 21.14 | 255万 |
| 3 | 2026-09-28 | 21.60 | 21.86 | 20.66 | 20.93 | 380万 |
| 4 | 2026-09-24 | 21.75 | 22.12 | 21.60 | 21.72 | 390万 |
| 5 | 2026-09-23 | 21.97 | 22.25 | 21.68 | 21.77 | 473万 |
| 6 | 2026-09-22 | 22.15 | 22.73 | 21.76 | 22.22 | 941万 |
| 7 | 2026-09-21 | 22.14 | 23.50 | 22.14 | 22.46 | 1,330万 |
| 8 | 2026-09-18 | 20.61 | 21.30 | 20.61 | 21.01 | 298万 |
| 9 | 2026-09-17 | 20.65 | 20.87 | 20.30 | 20.55 | 224万 |
| 10 | 2026-09-16 | 20.58 | 20.85 | 20.33 | 20.69 | 206万 |
| 11 | 2026-09-15 | 21.08 | 21.24 | 20.55 | 20.58 | 221万 |
| 12 | 2026-09-14 | 21.60 | 21.60 | 21.07 | 21.14 | 213万 |
52W
Data range
18.68
10.9%
39.29
High/low over the last 250 trading days, and where the price sits.
← Stocks