美信科技

SZ301577 Forward-adjusted GEM

54.21 -2.18 (-3.87%)

Open

56.30

High

57.24

Low

54.00

Prev close

56.39

Amplitude

5.75%

Volume

105.9万

Trading days

650

Data range

2024-01-24 ~ 2026-09-30

MA5

56.83

MA10

58.46

MA20

57.72

MA60

55.37

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	56.30	57.24	54.00	54.21	106万
2	2026-09-29	55.26	57.33	54.22	56.39	102万
3	2026-09-28	59.00	59.19	54.23	55.32	126万
4	2026-09-24	59.60	59.86	58.23	58.41	73万
5	2026-09-23	59.78	60.65	59.71	59.82	66万
6	2026-09-22	61.53	62.00	59.75	60.21	104万
7	2026-09-21	61.16	62.10	60.74	61.42	131万
8	2026-09-18	59.82	61.99	59.59	61.16	180万
9	2026-09-17	58.43	59.45	57.40	59.20	142万
10	2026-09-16	56.65	58.83	56.10	58.45	123万
11	2026-09-15	56.93	57.94	56.40	56.60	88万
12	2026-09-14	56.30	58.40	54.92	57.48	105万

Data range

39.96 20.5% 109.46

High/low over the last 250 trading days, and where the price sits.

← Stocks