黄山谷捷
SZ301581 Forward-adjusted GEM
35.47
-1.30
(-3.54%)
Open
36.80
High
37.09
Low
35.40
Prev close
36.77
Amplitude
4.60%
Volume
74.2万
Trading days
423
Data range
2025-01-03 ~ 2026-09-30
MA5
36.40
MA10
36.23
MA20
36.06
MA60
35.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.80 | 37.09 | 35.40 | 35.47 | 74万 |
| 2 | 2026-09-29 | 36.91 | 37.20 | 36.14 | 36.77 | 95万 |
| 3 | 2026-09-28 | 36.40 | 36.84 | 35.25 | 36.15 | 72万 |
| 4 | 2026-09-24 | 36.99 | 37.15 | 36.38 | 36.40 | 54万 |
| 5 | 2026-09-23 | 37.29 | 37.68 | 36.73 | 37.19 | 95万 |
| 6 | 2026-09-22 | 36.30 | 38.42 | 36.30 | 37.43 | 157万 |
| 7 | 2026-09-21 | 35.95 | 36.22 | 35.61 | 36.21 | 60万 |
| 8 | 2026-09-18 | 35.66 | 36.30 | 35.25 | 35.91 | 102万 |
| 9 | 2026-09-17 | 35.45 | 36.35 | 35.01 | 35.16 | 68万 |
| 10 | 2026-09-16 | 33.99 | 35.87 | 33.88 | 35.56 | 95万 |
| 11 | 2026-09-15 | 34.62 | 34.84 | 34.20 | 34.26 | 49万 |
| 12 | 2026-09-14 | 34.74 | 35.12 | 34.39 | 34.68 | 48万 |
52W
Data range
30.87
17.0%
57.85
High/low over the last 250 trading days, and where the price sits.
← Stocks