敷尔佳
SZ301371 Forward-adjusted GEM
20.81
+0.22
(+1.07%)
Open
20.68
High
20.91
Low
20.61
Prev close
20.59
Amplitude
1.46%
Volume
160.4万
Trading days
769
Data range
2023-08-01 ~ 2026-09-30
MA5
20.81
MA10
20.83
MA20
20.98
MA60
23.32
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.68 | 20.91 | 20.61 | 20.81 | 160万 |
| 2 | 2026-09-29 | 20.58 | 20.75 | 20.50 | 20.59 | 142万 |
| 3 | 2026-09-28 | 20.90 | 21.05 | 20.53 | 20.61 | 156万 |
| 4 | 2026-09-24 | 21.14 | 21.28 | 20.86 | 20.88 | 165万 |
| 5 | 2026-09-23 | 21.25 | 21.37 | 21.08 | 21.14 | 195万 |
| 6 | 2026-09-22 | 21.23 | 21.38 | 21.10 | 21.25 | 271万 |
| 7 | 2026-09-21 | 20.87 | 21.26 | 20.83 | 21.23 | 337万 |
| 8 | 2026-09-18 | 20.53 | 21.19 | 20.53 | 20.81 | 414万 |
| 9 | 2026-09-17 | 20.55 | 20.59 | 20.35 | 20.45 | 169万 |
| 10 | 2026-09-16 | 20.35 | 20.56 | 20.19 | 20.54 | 195万 |
| 11 | 2026-09-15 | 20.55 | 20.57 | 20.28 | 20.34 | 127万 |
| 12 | 2026-09-14 | 20.32 | 20.57 | 20.28 | 20.55 | 159万 |
52W
Data range
20.19
5.0%
32.55
High/low over the last 250 trading days, and where the price sits.
← Stocks