欣灵电气
SZ301388 Forward-adjusted GEM
25.06
-0.61
(-2.38%)
Open
25.90
High
25.90
Low
25.06
Prev close
25.67
Amplitude
3.27%
Volume
96.1万
Trading days
946
Data range
2022-11-09 ~ 2026-09-30
MA5
25.35
MA10
24.98
MA20
24.99
MA60
23.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.90 | 25.90 | 25.06 | 25.06 | 96万 |
| 2 | 2026-09-29 | 25.20 | 25.83 | 25.00 | 25.67 | 110万 |
| 3 | 2026-09-28 | 25.30 | 25.71 | 24.91 | 25.38 | 126万 |
| 4 | 2026-09-24 | 25.18 | 25.67 | 24.85 | 25.46 | 126万 |
| 5 | 2026-09-23 | 25.10 | 25.38 | 24.91 | 25.18 | 88万 |
| 6 | 2026-09-22 | 24.99 | 25.46 | 24.90 | 25.16 | 114万 |
| 7 | 2026-09-21 | 24.37 | 25.20 | 24.35 | 25.07 | 150万 |
| 8 | 2026-09-18 | 24.53 | 24.85 | 24.26 | 24.35 | 100万 |
| 9 | 2026-09-17 | 24.13 | 24.46 | 23.76 | 24.40 | 122万 |
| 10 | 2026-09-16 | 23.75 | 24.39 | 23.44 | 24.11 | 114万 |
| 11 | 2026-09-15 | 24.35 | 24.36 | 23.82 | 23.82 | 88万 |
| 12 | 2026-09-14 | 23.86 | 24.60 | 23.80 | 24.37 | 120万 |
52W
Data range
19.51
23.1%
43.57
High/low over the last 250 trading days, and where the price sits.
← Stocks