博科测试
SZ301598 Forward-adjusted GEM
50.61
-0.71
(-1.38%)
Open
51.50
High
51.53
Low
50.40
Prev close
51.32
Amplitude
2.20%
Volume
32.3万
Trading days
432
Data range
2024-12-20 ~ 2026-09-30
MA5
51.33
MA10
50.91
MA20
50.86
MA60
49.23
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.50 | 51.53 | 50.40 | 50.61 | 32万 |
| 2 | 2026-09-29 | 50.76 | 51.68 | 50.30 | 51.32 | 49万 |
| 3 | 2026-09-28 | 52.50 | 52.50 | 50.75 | 51.28 | 49万 |
| 4 | 2026-09-24 | 51.61 | 52.38 | 51.36 | 51.83 | 55万 |
| 5 | 2026-09-23 | 51.25 | 51.65 | 50.75 | 51.61 | 43万 |
| 6 | 2026-09-22 | 51.19 | 51.50 | 50.60 | 51.20 | 43万 |
| 7 | 2026-09-21 | 50.58 | 51.50 | 50.40 | 51.04 | 43万 |
| 8 | 2026-09-18 | 49.95 | 50.80 | 49.73 | 50.69 | 53万 |
| 9 | 2026-09-17 | 49.21 | 49.99 | 49.21 | 49.83 | 44万 |
| 10 | 2026-09-16 | 48.35 | 49.87 | 48.35 | 49.71 | 40万 |
| 11 | 2026-09-15 | 49.28 | 49.77 | 48.52 | 48.69 | 34万 |
| 12 | 2026-09-14 | 48.51 | 49.67 | 48.50 | 49.28 | 48万 |
52W
Data range
43.23
25.0%
72.79
High/low over the last 250 trading days, and where the price sits.
← Stocks