佳力奇
SZ301586 Forward-adjusted GEM
29.00
-0.31
(-1.06%)
Open
29.47
High
29.50
Low
28.80
Prev close
29.31
Amplitude
2.39%
Volume
57.2万
Trading days
507
Data range
2024-08-28 ~ 2026-09-30
MA5
29.35
MA10
29.33
MA20
29.82
MA60
30.41
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.47 | 29.50 | 28.80 | 29.00 | 57万 |
| 2 | 2026-09-29 | 28.79 | 29.46 | 28.60 | 29.31 | 86万 |
| 3 | 2026-09-28 | 29.46 | 29.46 | 28.77 | 29.06 | 87万 |
| 4 | 2026-09-24 | 29.86 | 30.03 | 29.43 | 29.57 | 64万 |
| 5 | 2026-09-23 | 29.85 | 30.10 | 29.50 | 29.80 | 50万 |
| 6 | 2026-09-22 | 30.18 | 30.26 | 29.71 | 29.85 | 74万 |
| 7 | 2026-09-21 | 29.14 | 30.07 | 29.00 | 29.95 | 88万 |
| 8 | 2026-09-18 | 29.16 | 29.42 | 28.87 | 29.11 | 63万 |
| 9 | 2026-09-17 | 28.42 | 28.99 | 28.07 | 28.99 | 91万 |
| 10 | 2026-09-16 | 28.22 | 28.96 | 28.00 | 28.70 | 85万 |
| 11 | 2026-09-15 | 29.08 | 29.08 | 28.32 | 28.32 | 85万 |
| 12 | 2026-09-14 | 29.32 | 29.84 | 28.60 | 29.08 | 114万 |
52W
Data range
27.71
4.5%
56.45
High/low over the last 250 trading days, and where the price sits.
← Stocks