三瑞智能
SZ301696 Forward-adjusted GEM
87.08
-1.27
(-1.44%)
Open
88.95
High
90.48
Low
87.08
Prev close
88.35
Amplitude
3.85%
Volume
117.0万
Trading days
119
Data range
2026-04-10 ~ 2026-09-30
MA5
90.53
MA10
92.41
MA20
92.80
MA60
99.61
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 88.95 | 90.48 | 87.08 | 87.08 | 117万 |
| 2 | 2026-09-29 | 89.24 | 90.51 | 88.00 | 88.35 | 100万 |
| 3 | 2026-09-28 | 93.06 | 93.10 | 88.89 | 89.25 | 124万 |
| 4 | 2026-09-24 | 94.01 | 95.33 | 93.50 | 93.53 | 109万 |
| 5 | 2026-09-23 | 94.60 | 95.28 | 93.41 | 94.44 | 93万 |
| 6 | 2026-09-22 | 96.82 | 96.86 | 94.30 | 94.60 | 148万 |
| 7 | 2026-09-21 | 95.00 | 96.50 | 95.00 | 95.99 | 153万 |
| 8 | 2026-09-18 | 93.48 | 96.00 | 92.99 | 95.99 | 226万 |
| 9 | 2026-09-17 | 92.00 | 93.28 | 90.80 | 92.45 | 145万 |
| 10 | 2026-09-16 | 90.99 | 93.44 | 90.28 | 92.45 | 138万 |
| 11 | 2026-09-15 | 91.12 | 93.12 | 90.64 | 90.64 | 124万 |
| 12 | 2026-09-14 | 90.57 | 91.94 | 89.84 | 91.67 | 85万 |
52W
Data range
84.86
2.7%
168.13
High/low over the last 250 trading days, and where the price sits.
← Stocks