三态股份
SZ301558 Forward-adjusted GEM
6.73
-0.02
(-0.30%)
Open
6.73
High
6.92
Low
6.59
Prev close
6.75
Amplitude
4.89%
Volume
1,490.1万
Trading days
727
Data range
2023-09-28 ~ 2026-09-30
MA5
6.74
MA10
6.72
MA20
6.64
MA60
6.52
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.73 | 6.92 | 6.59 | 6.73 | 1,490万 |
| 2 | 2026-09-29 | 6.70 | 6.90 | 6.70 | 6.75 | 1,538万 |
| 3 | 2026-09-28 | 6.98 | 7.26 | 6.71 | 6.75 | 2,310万 |
| 4 | 2026-09-24 | 6.71 | 6.83 | 6.67 | 6.73 | 808万 |
| 5 | 2026-09-23 | 6.80 | 6.80 | 6.69 | 6.72 | 635万 |
| 6 | 2026-09-22 | 6.76 | 6.89 | 6.74 | 6.81 | 877万 |
| 7 | 2026-09-21 | 6.66 | 6.78 | 6.63 | 6.78 | 681万 |
| 8 | 2026-09-18 | 6.70 | 6.76 | 6.61 | 6.67 | 925万 |
| 9 | 2026-09-17 | 6.46 | 6.75 | 6.44 | 6.75 | 1,259万 |
| 10 | 2026-09-16 | 6.22 | 6.60 | 6.17 | 6.49 | 1,101万 |
| 11 | 2026-09-15 | 6.39 | 6.41 | 6.22 | 6.23 | 422万 |
| 12 | 2026-09-14 | 6.34 | 6.47 | 6.34 | 6.41 | 391万 |
52W
Data range
5.94
18.8%
10.15
High/low over the last 250 trading days, and where the price sits.
← Stocks