强达电路
SZ301628 Forward-adjusted GEM
110.30
-6.20
(-5.32%)
Open
116.51
High
118.00
Low
110.30
Prev close
116.50
Amplitude
6.61%
Volume
304.1万
Trading days
468
Data range
2024-10-31 ~ 2026-09-30
MA5
113.21
MA10
115.95
MA20
116.99
MA60
94.31
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.51 | 118.00 | 110.30 | 110.30 | 304万 |
| 2 | 2026-09-29 | 104.76 | 117.88 | 103.50 | 116.50 | 490万 |
| 3 | 2026-09-28 | 112.69 | 113.45 | 104.62 | 105.26 | 433万 |
| 4 | 2026-09-24 | 118.46 | 120.44 | 113.50 | 113.50 | 304万 |
| 5 | 2026-09-23 | 119.79 | 124.49 | 117.66 | 120.47 | 447万 |
| 6 | 2026-09-22 | 115.00 | 120.88 | 114.32 | 119.86 | 466万 |
| 7 | 2026-09-21 | 115.66 | 116.15 | 112.68 | 114.09 | 302万 |
| 8 | 2026-09-18 | 122.50 | 123.40 | 114.44 | 115.00 | 531万 |
| 9 | 2026-09-17 | 123.10 | 127.30 | 119.66 | 120.10 | 431万 |
| 10 | 2026-09-16 | 120.12 | 126.99 | 119.96 | 124.39 | 425万 |
| 11 | 2026-09-15 | 129.11 | 131.92 | 121.50 | 122.10 | 490万 |
| 12 | 2026-09-14 | 120.87 | 133.00 | 118.90 | 131.40 | 548万 |
52W
Data range
63.09
56.0%
147.45
High/low over the last 250 trading days, and where the price sits.
← Stocks