超研股份
SZ301602 Forward-adjusted GEM
16.16
+0.15
(+0.94%)
Open
16.01
High
16.29
Low
16.01
Prev close
16.01
Amplitude
1.75%
Volume
238.6万
Trading days
410
Data range
2025-01-22 ~ 2026-09-30
MA5
16.18
MA10
15.99
MA20
15.84
MA60
15.80
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.01 | 16.29 | 16.01 | 16.16 | 239万 |
| 2 | 2026-09-29 | 16.10 | 16.31 | 15.90 | 16.01 | 204万 |
| 3 | 2026-09-28 | 16.12 | 16.64 | 15.98 | 16.10 | 255万 |
| 4 | 2026-09-24 | 16.36 | 16.55 | 16.13 | 16.18 | 327万 |
| 5 | 2026-09-23 | 16.33 | 16.56 | 16.19 | 16.44 | 392万 |
| 6 | 2026-09-22 | 16.12 | 16.40 | 15.87 | 16.33 | 395万 |
| 7 | 2026-09-21 | 15.95 | 16.26 | 15.95 | 16.19 | 375万 |
| 8 | 2026-09-18 | 15.32 | 16.09 | 15.31 | 15.91 | 501万 |
| 9 | 2026-09-17 | 15.15 | 15.40 | 15.14 | 15.32 | 194万 |
| 10 | 2026-09-16 | 15.12 | 15.25 | 14.93 | 15.22 | 180万 |
| 11 | 2026-09-15 | 15.08 | 15.31 | 15.06 | 15.12 | 194万 |
| 12 | 2026-09-14 | 14.85 | 15.22 | 14.77 | 15.15 | 222万 |
52W
Data range
13.40
22.6%
25.62
High/low over the last 250 trading days, and where the price sits.
← Stocks