瑞迈特
SZ301367 Forward-adjusted GEM
46.64
+0.08
(+0.17%)
Open
46.65
High
47.74
Low
46.58
Prev close
46.56
Amplitude
2.49%
Volume
176.2万
Trading days
952
Data range
2022-11-01 ~ 2026-09-30
MA5
46.51
MA10
45.68
MA20
45.66
MA60
45.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.65 | 47.74 | 46.58 | 46.64 | 176万 |
| 2 | 2026-09-29 | 46.34 | 47.05 | 45.88 | 46.56 | 123万 |
| 3 | 2026-09-28 | 46.29 | 46.72 | 45.81 | 46.34 | 163万 |
| 4 | 2026-09-24 | 46.52 | 47.47 | 46.24 | 46.27 | 127万 |
| 5 | 2026-09-23 | 46.19 | 47.12 | 46.07 | 46.76 | 166万 |
| 6 | 2026-09-22 | 46.40 | 47.14 | 46.06 | 46.19 | 199万 |
| 7 | 2026-09-21 | 44.84 | 46.49 | 44.22 | 46.22 | 248万 |
| 8 | 2026-09-18 | 44.24 | 45.30 | 43.96 | 44.22 | 136万 |
| 9 | 2026-09-17 | 43.37 | 44.27 | 43.37 | 43.89 | 102万 |
| 10 | 2026-09-16 | 42.60 | 43.91 | 42.52 | 43.72 | 122万 |
| 11 | 2026-09-15 | 43.82 | 43.82 | 42.58 | 42.68 | 128万 |
| 12 | 2026-09-14 | 43.52 | 44.09 | 43.17 | 43.82 | 98万 |
52W
Data range
37.52
27.2%
71.02
High/low over the last 250 trading days, and where the price sits.
← Stocks