科净源
SZ301372 Forward-adjusted GEM
34.25
+0.21
(+0.62%)
Open
34.11
High
34.38
Low
33.53
Prev close
34.04
Amplitude
2.50%
Volume
87.0万
Trading days
761
Data range
2023-08-11 ~ 2026-09-30
MA5
34.33
MA10
33.85
MA20
32.67
MA60
30.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.11 | 34.38 | 33.53 | 34.25 | 87万 |
| 2 | 2026-09-29 | 34.50 | 34.70 | 33.75 | 34.04 | 120万 |
| 3 | 2026-09-28 | 34.75 | 34.87 | 33.46 | 34.04 | 169万 |
| 4 | 2026-09-24 | 35.00 | 35.29 | 34.20 | 34.48 | 111万 |
| 5 | 2026-09-23 | 33.96 | 34.85 | 33.16 | 34.85 | 179万 |
| 6 | 2026-09-22 | 34.25 | 34.46 | 33.83 | 34.10 | 96万 |
| 7 | 2026-09-21 | 33.44 | 34.48 | 33.25 | 34.19 | 145万 |
| 8 | 2026-09-18 | 32.18 | 34.20 | 32.18 | 33.71 | 204万 |
| 9 | 2026-09-17 | 32.69 | 33.08 | 31.98 | 32.10 | 141万 |
| 10 | 2026-09-16 | 31.88 | 33.16 | 31.42 | 32.69 | 207万 |
| 11 | 2026-09-15 | 31.91 | 32.70 | 31.49 | 32.15 | 171万 |
| 12 | 2026-09-14 | 31.50 | 32.20 | 30.22 | 31.80 | 176万 |
52W
Data range
23.60
59.5%
41.50
High/low over the last 250 trading days, and where the price sits.
← Stocks