通达海
SZ301378 Forward-adjusted GEM
25.40
-0.08
(-0.31%)
Open
25.59
High
25.91
Low
25.03
Prev close
25.48
Amplitude
3.45%
Volume
142.7万
Trading days
859
Data range
2023-03-20 ~ 2026-09-30
MA5
25.32
MA10
24.87
MA20
24.77
MA60
24.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.59 | 25.91 | 25.03 | 25.40 | 143万 |
| 2 | 2026-09-29 | 24.95 | 25.64 | 24.70 | 25.48 | 143万 |
| 3 | 2026-09-28 | 25.28 | 25.33 | 24.50 | 24.93 | 167万 |
| 4 | 2026-09-24 | 25.44 | 25.60 | 25.03 | 25.19 | 131万 |
| 5 | 2026-09-23 | 26.02 | 26.30 | 25.48 | 25.58 | 189万 |
| 6 | 2026-09-22 | 25.42 | 26.39 | 25.42 | 26.02 | 325万 |
| 7 | 2026-09-21 | 23.99 | 25.53 | 23.88 | 25.42 | 384万 |
| 8 | 2026-09-18 | 23.46 | 25.74 | 23.46 | 24.10 | 378万 |
| 9 | 2026-09-17 | 23.29 | 23.52 | 22.94 | 23.40 | 149万 |
| 10 | 2026-09-16 | 22.69 | 23.30 | 22.52 | 23.21 | 159万 |
| 11 | 2026-09-15 | 23.70 | 23.90 | 22.86 | 22.90 | 141万 |
| 12 | 2026-09-14 | 23.70 | 23.85 | 23.25 | 23.62 | 183万 |
52W
Data range
20.26
15.0%
54.59
High/low over the last 250 trading days, and where the price sits.
← Stocks