汉桑科技
SZ301491 Forward-adjusted GEM
36.21
-0.19
(-0.52%)
Open
36.59
High
36.59
Low
36.02
Prev close
36.40
Amplitude
1.57%
Volume
35.5万
Trading days
281
Data range
2025-08-06 ~ 2026-09-30
MA5
36.63
MA10
36.88
MA20
37.46
MA60
38.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.59 | 36.59 | 36.02 | 36.21 | 36万 |
| 2 | 2026-09-29 | 36.08 | 36.67 | 36.08 | 36.40 | 36万 |
| 3 | 2026-09-28 | 36.80 | 37.29 | 35.80 | 36.10 | 58万 |
| 4 | 2026-09-24 | 37.28 | 37.58 | 37.00 | 37.05 | 38万 |
| 5 | 2026-09-23 | 37.99 | 38.00 | 37.36 | 37.40 | 50万 |
| 6 | 2026-09-22 | 38.02 | 38.75 | 37.76 | 37.82 | 81万 |
| 7 | 2026-09-21 | 36.80 | 38.19 | 36.80 | 37.99 | 104万 |
| 8 | 2026-09-18 | 36.49 | 37.16 | 36.49 | 36.93 | 82万 |
| 9 | 2026-09-17 | 36.97 | 36.97 | 36.14 | 36.38 | 40万 |
| 10 | 2026-09-16 | 36.27 | 36.66 | 36.00 | 36.55 | 34万 |
| 11 | 2026-09-15 | 36.79 | 36.97 | 36.18 | 36.27 | 35万 |
| 12 | 2026-09-14 | 36.15 | 37.24 | 35.85 | 36.82 | 53万 |
52W
Data range
35.80
1.0%
77.59
High/low over the last 250 trading days, and where the price sits.
← Stocks