飞南资源
SZ301500 Forward-adjusted GEM
24.20
-0.61
(-2.46%)
Open
24.84
High
24.99
Low
24.15
Prev close
24.81
Amplitude
3.39%
Volume
678.8万
Trading days
732
Data range
2023-09-21 ~ 2026-09-30
MA5
25.01
MA10
26.22
MA20
25.55
MA60
23.89
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.84 | 24.99 | 24.15 | 24.20 | 679万 |
| 2 | 2026-09-29 | 23.75 | 24.95 | 23.48 | 24.81 | 1,102万 |
| 3 | 2026-09-28 | 24.85 | 25.11 | 23.80 | 23.87 | 1,084万 |
| 4 | 2026-09-24 | 26.71 | 26.94 | 25.15 | 25.24 | 1,335万 |
| 5 | 2026-09-23 | 29.00 | 29.09 | 26.77 | 26.91 | 1,975万 |
| 6 | 2026-09-22 | 28.92 | 29.57 | 28.45 | 29.10 | 1,688万 |
| 7 | 2026-09-21 | 27.10 | 28.48 | 26.83 | 28.41 | 1,704万 |
| 8 | 2026-09-18 | 26.70 | 27.27 | 26.31 | 26.84 | 957万 |
| 9 | 2026-09-17 | 26.30 | 26.74 | 25.68 | 26.15 | 1,054万 |
| 10 | 2026-09-16 | 25.70 | 26.88 | 25.57 | 26.70 | 1,173万 |
| 11 | 2026-09-15 | 26.01 | 26.93 | 25.57 | 25.66 | 1,593万 |
| 12 | 2026-09-14 | 23.73 | 25.99 | 23.45 | 25.89 | 2,280万 |
52W
Data range
14.46
52.3%
33.11
High/low over the last 250 trading days, and where the price sits.
← Stocks