首航新能
SZ301658 Forward-adjusted GEM
21.72
+0.06
(+0.28%)
Open
21.74
High
22.15
Low
21.37
Prev close
21.66
Amplitude
3.60%
Volume
330.2万
Trading days
366
Data range
2025-04-02 ~ 2026-09-30
MA5
21.87
MA10
21.98
MA20
21.99
MA60
23.27
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.74 | 22.15 | 21.37 | 21.72 | 330万 |
| 2 | 2026-09-29 | 21.27 | 21.83 | 21.24 | 21.66 | 198万 |
| 3 | 2026-09-28 | 22.16 | 22.20 | 21.21 | 21.49 | 234万 |
| 4 | 2026-09-24 | 22.39 | 22.57 | 21.89 | 21.95 | 194万 |
| 5 | 2026-09-23 | 22.58 | 22.80 | 22.40 | 22.55 | 212万 |
| 6 | 2026-09-22 | 22.56 | 22.90 | 22.49 | 22.58 | 226万 |
| 7 | 2026-09-21 | 22.26 | 22.66 | 22.21 | 22.55 | 262万 |
| 8 | 2026-09-18 | 21.57 | 22.32 | 21.53 | 22.26 | 378万 |
| 9 | 2026-09-17 | 21.50 | 21.64 | 21.18 | 21.40 | 174万 |
| 10 | 2026-09-16 | 21.30 | 21.70 | 21.05 | 21.59 | 241万 |
| 11 | 2026-09-15 | 21.30 | 21.73 | 21.18 | 21.30 | 219万 |
| 12 | 2026-09-14 | 21.04 | 21.68 | 20.90 | 21.40 | 262万 |
52W
Data range
20.82
2.0%
66.86
High/low over the last 250 trading days, and where the price sits.
← Stocks