溯联股份
SZ301397 Forward-adjusted GEM
21.98
-0.14
(-0.63%)
Open
22.25
High
22.34
Low
21.93
Prev close
22.12
Amplitude
1.85%
Volume
118.9万
Trading days
793
Data range
2023-06-28 ~ 2026-09-30
MA5
22.54
MA10
22.71
MA20
23.06
MA60
25.05
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.25 | 22.34 | 21.93 | 21.98 | 119万 |
| 2 | 2026-09-29 | 22.30 | 22.57 | 22.11 | 22.12 | 108万 |
| 3 | 2026-09-28 | 23.22 | 23.26 | 21.90 | 22.29 | 185万 |
| 4 | 2026-09-24 | 23.23 | 23.30 | 22.96 | 23.03 | 106万 |
| 5 | 2026-09-23 | 23.29 | 23.38 | 23.06 | 23.28 | 109万 |
| 6 | 2026-09-22 | 23.70 | 23.88 | 23.15 | 23.33 | 191万 |
| 7 | 2026-09-21 | 23.19 | 24.06 | 23.19 | 23.55 | 259万 |
| 8 | 2026-09-18 | 22.54 | 23.55 | 22.53 | 23.23 | 364万 |
| 9 | 2026-09-17 | 21.89 | 22.47 | 21.70 | 22.30 | 276万 |
| 10 | 2026-09-16 | 21.61 | 22.26 | 21.38 | 21.94 | 223万 |
| 11 | 2026-09-15 | 21.83 | 22.10 | 21.50 | 21.63 | 161万 |
| 12 | 2026-09-14 | 21.60 | 22.21 | 21.31 | 21.97 | 238万 |
52W
Data range
20.22
10.6%
36.88
High/low over the last 250 trading days, and where the price sits.
← Stocks