森泰股份
SZ301429 Forward-adjusted GEM
17.43
-0.20
(-1.13%)
Open
17.65
High
17.78
Low
17.21
Prev close
17.63
Amplitude
3.23%
Volume
158.7万
Trading days
840
Data range
2023-04-17 ~ 2026-09-30
MA5
17.48
MA10
17.30
MA20
17.34
MA60
16.71
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.65 | 17.78 | 17.21 | 17.43 | 159万 |
| 2 | 2026-09-29 | 17.39 | 17.64 | 17.01 | 17.63 | 168万 |
| 3 | 2026-09-28 | 17.42 | 17.50 | 17.04 | 17.37 | 197万 |
| 4 | 2026-09-24 | 17.48 | 17.69 | 17.32 | 17.41 | 170万 |
| 5 | 2026-09-23 | 17.41 | 17.64 | 17.25 | 17.54 | 144万 |
| 6 | 2026-09-22 | 17.35 | 17.64 | 17.25 | 17.38 | 187万 |
| 7 | 2026-09-21 | 16.96 | 17.43 | 16.96 | 17.29 | 167万 |
| 8 | 2026-09-18 | 17.30 | 17.37 | 16.78 | 16.96 | 97万 |
| 9 | 2026-09-17 | 16.84 | 17.22 | 16.54 | 17.09 | 157万 |
| 10 | 2026-09-16 | 16.56 | 17.06 | 16.20 | 16.88 | 157万 |
| 11 | 2026-09-15 | 17.39 | 17.40 | 16.44 | 16.56 | 184万 |
| 12 | 2026-09-14 | 16.99 | 17.57 | 16.70 | 17.40 | 234万 |
52W
Data range
14.15
34.8%
23.58
High/low over the last 250 trading days, and where the price sits.
← Stocks