中仑新材
SZ301565 Forward-adjusted GEM
19.22
-0.16
(-0.83%)
Open
19.50
High
19.60
Low
19.17
Prev close
19.38
Amplitude
2.22%
Volume
231.4万
Trading days
556
Data range
2024-06-20 ~ 2026-09-30
MA5
19.64
MA10
19.52
MA20
19.29
MA60
19.50
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.50 | 19.60 | 19.17 | 19.22 | 231万 |
| 2 | 2026-09-29 | 19.32 | 19.65 | 19.21 | 19.38 | 253万 |
| 3 | 2026-09-28 | 19.95 | 20.10 | 19.14 | 19.32 | 382万 |
| 4 | 2026-09-24 | 20.19 | 20.49 | 19.81 | 19.95 | 299万 |
| 5 | 2026-09-23 | 19.80 | 20.44 | 19.79 | 20.33 | 472万 |
| 6 | 2026-09-22 | 19.90 | 20.23 | 19.80 | 19.90 | 378万 |
| 7 | 2026-09-21 | 19.32 | 20.27 | 19.31 | 19.85 | 498万 |
| 8 | 2026-09-18 | 18.99 | 19.40 | 18.92 | 19.35 | 397万 |
| 9 | 2026-09-17 | 18.85 | 19.08 | 18.57 | 18.86 | 474万 |
| 10 | 2026-09-16 | 18.48 | 19.15 | 18.43 | 19.00 | 390万 |
| 11 | 2026-09-15 | 18.50 | 18.92 | 18.42 | 18.63 | 439万 |
| 12 | 2026-09-14 | 18.30 | 18.87 | 18.15 | 18.71 | 330万 |
52W
Data range
16.91
14.1%
33.33
High/low over the last 250 trading days, and where the price sits.
← Stocks