国睿科技
SH600562 Forward-adjusted MAIN
26.81
+0.46
(+1.75%)
Open
26.57
High
27.19
Low
26.28
Prev close
26.35
Amplitude
3.45%
Volume
459.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.94
MA10
27.39
MA20
28.14
MA60
25.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.57 | 27.19 | 26.28 | 26.81 | 459万 |
| 2 | 2026-09-29 | 26.70 | 26.88 | 26.02 | 26.35 | 432万 |
| 3 | 2026-09-28 | 26.83 | 27.12 | 26.56 | 26.71 | 604万 |
| 4 | 2026-09-24 | 27.98 | 28.00 | 26.85 | 26.88 | 695万 |
| 5 | 2026-09-23 | 28.55 | 28.55 | 27.84 | 27.95 | 724万 |
| 6 | 2026-09-22 | 27.63 | 29.06 | 27.54 | 28.78 | 1,464万 |
| 7 | 2026-09-21 | 27.39 | 28.18 | 26.88 | 27.76 | 788万 |
| 8 | 2026-09-18 | 27.57 | 27.93 | 27.38 | 27.54 | 545万 |
| 9 | 2026-09-17 | 27.62 | 28.10 | 27.34 | 27.53 | 419万 |
| 10 | 2026-09-16 | 27.28 | 27.67 | 26.99 | 27.57 | 806万 |
| 11 | 2026-09-15 | 28.65 | 28.81 | 27.40 | 27.49 | 1,084万 |
| 12 | 2026-09-14 | 28.25 | 28.80 | 27.88 | 28.65 | 923万 |
52W
Data range
19.33
44.0%
36.33
High/low over the last 250 trading days, and where the price sits.
← Stocks