星宸科技
SZ301536 Forward-adjusted GEM
123.36
-1.74
(-1.39%)
Open
125.00
High
125.88
Low
122.51
Prev close
125.10
Amplitude
2.69%
Volume
953.5万
Trading days
610
Data range
2024-03-28 ~ 2026-09-30
MA5
127.38
MA10
124.89
MA20
121.47
MA60
119.47
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 125.00 | 125.88 | 122.51 | 123.36 | 953万 |
| 2 | 2026-09-29 | 124.12 | 128.55 | 122.23 | 125.10 | 1,162万 |
| 3 | 2026-09-28 | 129.77 | 130.50 | 120.80 | 124.01 | 1,304万 |
| 4 | 2026-09-24 | 134.78 | 136.45 | 130.60 | 130.60 | 979万 |
| 5 | 2026-09-23 | 133.08 | 134.88 | 131.50 | 133.81 | 1,274万 |
| 6 | 2026-09-22 | 128.30 | 136.99 | 126.55 | 133.08 | 1,966万 |
| 7 | 2026-09-21 | 124.00 | 126.98 | 123.73 | 125.92 | 1,312万 |
| 8 | 2026-09-18 | 115.51 | 125.77 | 114.63 | 125.77 | 1,689万 |
| 9 | 2026-09-17 | 112.99 | 115.50 | 112.42 | 112.87 | 819万 |
| 10 | 2026-09-16 | 109.32 | 115.18 | 108.50 | 114.36 | 1,080万 |
| 11 | 2026-09-15 | 110.00 | 112.36 | 109.00 | 109.28 | 779万 |
| 12 | 2026-09-14 | 110.00 | 111.80 | 107.60 | 109.83 | 743万 |
52W
Data range
53.07
75.1%
146.62
High/low over the last 250 trading days, and where the price sits.
← Stocks