德福科技
SZ301511 Forward-adjusted GEM
95.25
-0.90
(-0.94%)
Open
97.01
High
98.16
Low
94.00
Prev close
96.15
Amplitude
4.33%
Volume
1,690.7万
Trading days
757
Data range
2023-08-17 ~ 2026-09-30
MA5
100.24
MA10
105.20
MA20
103.09
MA60
93.35
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 97.01 | 98.16 | 94.00 | 95.25 | 1,691万 |
| 2 | 2026-09-29 | 93.00 | 97.55 | 92.03 | 96.15 | 1,983万 |
| 3 | 2026-09-28 | 102.05 | 103.17 | 93.01 | 93.80 | 2,838万 |
| 4 | 2026-09-24 | 111.90 | 111.91 | 103.09 | 103.30 | 2,934万 |
| 5 | 2026-09-23 | 113.31 | 115.63 | 109.50 | 112.68 | 2,433万 |
| 6 | 2026-09-22 | 114.51 | 115.50 | 110.42 | 111.10 | 2,589万 |
| 7 | 2026-09-21 | 112.71 | 113.00 | 107.13 | 110.61 | 2,714万 |
| 8 | 2026-09-18 | 111.02 | 111.98 | 105.30 | 110.50 | 3,229万 |
| 9 | 2026-09-17 | 111.00 | 113.91 | 106.57 | 106.92 | 3,287万 |
| 10 | 2026-09-16 | 112.40 | 113.89 | 108.68 | 111.74 | 3,130万 |
| 11 | 2026-09-15 | 110.00 | 118.51 | 109.38 | 112.10 | 3,656万 |
| 12 | 2026-09-14 | 103.59 | 112.02 | 101.34 | 109.03 | 3,445万 |
52W
Data range
27.66
44.7%
178.78
High/low over the last 250 trading days, and where the price sits.
← Stocks