涛涛车业
SZ301345 Forward-adjusted GEM
228.00
-1.06
(-0.46%)
Open
227.92
High
232.00
Low
225.06
Prev close
229.06
Amplitude
3.03%
Volume
50.4万
Trading days
858
Data range
2023-03-21 ~ 2026-09-30
MA5
232.95
MA10
235.83
MA20
231.96
MA60
244.59
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 227.92 | 232.00 | 225.06 | 228.00 | 50万 |
| 2 | 2026-09-29 | 234.20 | 234.20 | 222.05 | 229.06 | 80万 |
| 3 | 2026-09-28 | 235.23 | 240.00 | 226.00 | 229.61 | 65万 |
| 4 | 2026-09-24 | 240.02 | 244.50 | 236.00 | 236.46 | 41万 |
| 5 | 2026-09-23 | 240.01 | 243.97 | 238.52 | 241.61 | 38万 |
| 6 | 2026-09-22 | 248.30 | 248.30 | 240.75 | 240.99 | 38万 |
| 7 | 2026-09-21 | 241.60 | 247.53 | 238.66 | 243.91 | 72万 |
| 8 | 2026-09-18 | 231.48 | 241.88 | 227.30 | 240.69 | 119万 |
| 9 | 2026-09-17 | 238.30 | 239.30 | 230.38 | 230.65 | 57万 |
| 10 | 2026-09-16 | 241.50 | 241.50 | 234.22 | 237.30 | 46万 |
| 11 | 2026-09-15 | 235.00 | 240.77 | 233.03 | 239.16 | 118万 |
| 12 | 2026-09-14 | 220.08 | 235.81 | 216.66 | 235.50 | 172万 |
52W
Data range
187.50
39.6%
289.78
High/low over the last 250 trading days, and where the price sits.
← Stocks