福事特
SZ301446 Forward-adjusted GEM
37.37
-1.08
(-2.81%)
Open
38.84
High
38.89
Low
37.25
Prev close
38.45
Amplitude
4.27%
Volume
119.0万
Trading days
774
Data range
2023-07-25 ~ 2026-09-30
MA5
38.70
MA10
38.68
MA20
37.87
MA60
35.63
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.84 | 38.89 | 37.25 | 37.37 | 119万 |
| 2 | 2026-09-29 | 40.70 | 40.70 | 38.05 | 38.45 | 153万 |
| 3 | 2026-09-28 | 39.30 | 39.39 | 37.75 | 39.01 | 86万 |
| 4 | 2026-09-24 | 39.31 | 40.80 | 39.06 | 39.29 | 92万 |
| 5 | 2026-09-23 | 40.70 | 41.99 | 39.06 | 39.38 | 144万 |
| 6 | 2026-09-22 | 40.02 | 42.15 | 39.70 | 41.53 | 183万 |
| 7 | 2026-09-21 | 37.35 | 40.31 | 37.11 | 40.03 | 232万 |
| 8 | 2026-09-18 | 37.83 | 37.83 | 36.95 | 37.35 | 55万 |
| 9 | 2026-09-17 | 36.64 | 37.95 | 36.15 | 37.49 | 71万 |
| 10 | 2026-09-16 | 36.05 | 37.05 | 35.54 | 36.88 | 45万 |
| 11 | 2026-09-15 | 36.63 | 36.96 | 35.77 | 36.05 | 47万 |
| 12 | 2026-09-14 | 36.02 | 37.85 | 35.75 | 36.34 | 79万 |
52W
Data range
26.24
42.8%
52.23
High/low over the last 250 trading days, and where the price sits.
← Stocks