贝特利
SZ301697 Forward-adjusted GEM
26.26
-1.48
(-5.34%)
Open
27.34
High
27.98
Low
26.24
Prev close
27.74
Amplitude
6.27%
Volume
1,062.7万
Trading days
21
Data range
2026-09-01 ~ 2026-09-30
MA5
28.19
MA10
27.62
MA20
27.36
MA60
—
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.34 | 27.98 | 26.24 | 26.26 | 1,063万 |
| 2 | 2026-09-29 | 27.91 | 29.90 | 27.50 | 27.74 | 1,266万 |
| 3 | 2026-09-28 | 29.18 | 29.40 | 27.16 | 28.59 | 1,486万 |
| 4 | 2026-09-24 | 27.91 | 32.21 | 27.79 | 30.08 | 2,003万 |
| 5 | 2026-09-23 | 27.90 | 28.49 | 27.28 | 28.27 | 1,010万 |
| 6 | 2026-09-22 | 28.01 | 28.99 | 27.32 | 27.50 | 1,026万 |
| 7 | 2026-09-21 | 27.56 | 28.39 | 27.56 | 27.91 | 1,184万 |
| 8 | 2026-09-18 | 25.66 | 28.49 | 25.66 | 27.93 | 1,634万 |
| 9 | 2026-09-17 | 26.01 | 26.82 | 25.36 | 25.65 | 849万 |
| 10 | 2026-09-16 | 24.58 | 26.38 | 24.58 | 26.26 | 1,024万 |
| 11 | 2026-09-15 | 25.14 | 25.80 | 24.88 | 24.89 | 634万 |
| 12 | 2026-09-14 | 24.23 | 25.57 | 24.23 | 25.27 | 729万 |
52W
Data range
24.23
10.3%
43.90
High/low over the last 250 trading days, and where the price sits.
← Stocks