宏明电子
SZ301682 Forward-adjusted GEM
100.60
-3.60
(-3.45%)
Open
104.53
High
104.90
Low
100.03
Prev close
104.20
Amplitude
4.67%
Volume
219.0万
Trading days
130
Data range
2026-03-25 ~ 2026-09-30
MA5
107.45
MA10
110.98
MA20
109.22
MA60
119.28
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 104.53 | 104.90 | 100.03 | 100.60 | 219万 |
| 2 | 2026-09-29 | 102.60 | 105.20 | 101.13 | 104.20 | 258万 |
| 3 | 2026-09-28 | 110.51 | 111.00 | 102.56 | 103.53 | 447万 |
| 4 | 2026-09-24 | 114.98 | 117.83 | 113.10 | 113.10 | 167万 |
| 5 | 2026-09-23 | 115.78 | 117.21 | 115.00 | 115.83 | 172万 |
| 6 | 2026-09-22 | 119.21 | 120.88 | 115.77 | 115.78 | 303万 |
| 7 | 2026-09-21 | 116.00 | 125.02 | 116.00 | 119.97 | 375万 |
| 8 | 2026-09-18 | 111.51 | 113.72 | 110.40 | 113.36 | 201万 |
| 9 | 2026-09-17 | 111.90 | 113.43 | 109.89 | 110.16 | 180万 |
| 10 | 2026-09-16 | 112.20 | 114.18 | 111.67 | 113.31 | 213万 |
| 11 | 2026-09-15 | 112.21 | 114.00 | 111.59 | 112.40 | 208万 |
| 12 | 2026-09-14 | 107.01 | 115.80 | 107.01 | 113.96 | 341万 |
52W
Data range
100.03
0.5%
206.01
High/low over the last 250 trading days, and where the price sits.
← Stocks