理奇智能
SZ301599 Forward-adjusted GEM
32.70
-0.48
(-1.45%)
Open
33.36
High
33.84
Low
32.70
Prev close
33.18
Amplitude
3.44%
Volume
615.5万
Trading days
105
Data range
2026-04-30 ~ 2026-09-30
MA5
32.55
MA10
32.64
MA20
31.95
MA60
33.87
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.36 | 33.84 | 32.70 | 32.70 | 616万 |
| 2 | 2026-09-29 | 31.24 | 33.88 | 31.00 | 33.18 | 794万 |
| 3 | 2026-09-28 | 32.60 | 32.60 | 30.78 | 31.04 | 257万 |
| 4 | 2026-09-24 | 32.91 | 33.28 | 32.58 | 32.58 | 189万 |
| 5 | 2026-09-23 | 33.14 | 33.57 | 32.92 | 33.24 | 247万 |
| 6 | 2026-09-22 | 33.20 | 33.68 | 32.98 | 33.16 | 250万 |
| 7 | 2026-09-21 | 33.35 | 33.82 | 32.88 | 33.15 | 337万 |
| 8 | 2026-09-18 | 31.55 | 33.79 | 31.55 | 33.62 | 615万 |
| 9 | 2026-09-17 | 31.93 | 32.20 | 31.18 | 31.67 | 271万 |
| 10 | 2026-09-16 | 31.21 | 32.32 | 30.76 | 32.03 | 351万 |
| 11 | 2026-09-15 | 30.43 | 31.80 | 30.43 | 31.27 | 395万 |
| 12 | 2026-09-14 | 29.56 | 30.94 | 29.38 | 30.55 | 308万 |
52W
Data range
29.06
6.5%
84.85
High/low over the last 250 trading days, and where the price sits.
← Stocks