赛维时代
SZ301381 Forward-adjusted GEM
23.12
-0.22
(-0.94%)
Open
23.38
High
23.50
Low
23.02
Prev close
23.34
Amplitude
2.06%
Volume
384.2万
Trading days
783
Data range
2023-07-12 ~ 2026-09-30
MA5
23.84
MA10
23.95
MA20
23.29
MA60
22.36
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.38 | 23.50 | 23.02 | 23.12 | 384万 |
| 2 | 2026-09-29 | 23.90 | 24.00 | 23.02 | 23.34 | 406万 |
| 3 | 2026-09-28 | 24.39 | 24.65 | 23.62 | 23.83 | 497万 |
| 4 | 2026-09-24 | 24.68 | 24.77 | 24.14 | 24.20 | 489万 |
| 5 | 2026-09-23 | 24.98 | 24.99 | 24.45 | 24.73 | 523万 |
| 6 | 2026-09-22 | 24.29 | 25.11 | 24.29 | 24.98 | 793万 |
| 7 | 2026-09-21 | 24.07 | 24.59 | 23.93 | 24.40 | 857万 |
| 8 | 2026-09-18 | 24.01 | 24.55 | 23.92 | 24.01 | 990万 |
| 9 | 2026-09-17 | 22.75 | 24.38 | 22.56 | 24.01 | 1,238万 |
| 10 | 2026-09-16 | 22.16 | 23.25 | 21.82 | 22.84 | 685万 |
| 11 | 2026-09-15 | 22.13 | 22.74 | 21.72 | 21.92 | 429万 |
| 12 | 2026-09-14 | 23.00 | 23.26 | 22.32 | 22.44 | 660万 |
52W
Data range
16.28
71.3%
25.88
High/low over the last 250 trading days, and where the price sits.
← Stocks