科力装备
SZ301552 Forward-adjusted GEM
24.25
-0.52
(-2.10%)
Open
24.74
High
24.76
Low
24.17
Prev close
24.77
Amplitude
2.38%
Volume
72.7万
Trading days
534
Data range
2024-07-22 ~ 2026-09-30
MA5
24.45
MA10
24.30
MA20
24.48
MA60
24.02
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.74 | 24.76 | 24.17 | 24.25 | 73万 |
| 2 | 2026-09-29 | 24.24 | 24.81 | 24.24 | 24.77 | 87万 |
| 3 | 2026-09-28 | 24.35 | 24.60 | 24.11 | 24.45 | 76万 |
| 4 | 2026-09-24 | 24.40 | 24.65 | 24.30 | 24.30 | 45万 |
| 5 | 2026-09-23 | 24.53 | 24.68 | 24.30 | 24.49 | 51万 |
| 6 | 2026-09-22 | 24.58 | 24.64 | 24.30 | 24.58 | 74万 |
| 7 | 2026-09-21 | 24.19 | 24.49 | 24.18 | 24.49 | 72万 |
| 8 | 2026-09-18 | 23.87 | 24.23 | 23.85 | 24.23 | 70万 |
| 9 | 2026-09-17 | 23.71 | 23.82 | 23.29 | 23.75 | 72万 |
| 10 | 2026-09-16 | 23.55 | 23.84 | 23.26 | 23.71 | 62万 |
| 11 | 2026-09-15 | 24.15 | 24.19 | 23.53 | 23.55 | 58万 |
| 12 | 2026-09-14 | 23.71 | 24.28 | 23.51 | 24.00 | 74万 |
52W
Data range
19.73
32.4%
33.68
High/low over the last 250 trading days, and where the price sits.
← Stocks