宏景科技
SZ301396 Forward-adjusted GEM
155.92
-6.67
(-4.10%)
Open
164.07
High
165.48
Low
155.23
Prev close
162.59
Amplitude
6.30%
Volume
839.2万
Trading days
944
Data range
2022-11-11 ~ 2026-09-30
MA5
168.79
MA10
174.31
MA20
172.98
MA60
188.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 164.07 | 165.48 | 155.23 | 155.92 | 839万 |
| 2 | 2026-09-29 | 163.20 | 165.61 | 159.91 | 162.59 | 673万 |
| 3 | 2026-09-28 | 174.42 | 175.20 | 163.17 | 165.07 | 918万 |
| 4 | 2026-09-24 | 180.01 | 182.65 | 176.34 | 176.85 | 1,061万 |
| 5 | 2026-09-23 | 194.00 | 194.56 | 183.39 | 183.53 | 1,804万 |
| 6 | 2026-09-22 | 181.24 | 199.90 | 178.80 | 194.89 | 2,504万 |
| 7 | 2026-09-21 | 182.84 | 182.84 | 176.70 | 179.40 | 996万 |
| 8 | 2026-09-18 | 177.90 | 180.90 | 168.97 | 179.62 | 1,664万 |
| 9 | 2026-09-17 | 177.90 | 182.05 | 170.96 | 174.80 | 1,484万 |
| 10 | 2026-09-16 | 164.40 | 172.58 | 164.12 | 170.47 | 765万 |
| 11 | 2026-09-15 | 165.03 | 169.90 | 164.90 | 165.35 | 628万 |
| 12 | 2026-09-14 | 166.02 | 169.31 | 162.36 | 165.68 | 703万 |
52W
Data range
41.11
38.5%
339.28
High/low over the last 250 trading days, and where the price sits.
← Stocks