和达科技
SH688296 Forward-adjusted STAR
25.60
+0.39
(+1.55%)
Open
26.00
High
26.79
Low
24.85
Prev close
25.21
Amplitude
7.70%
Volume
68,232.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.32
MA10
26.35
MA20
25.28
MA60
20.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.00 | 26.79 | 24.85 | 25.60 | 68,232万 |
| 2 | 2026-09-29 | 25.20 | 26.45 | 24.54 | 25.21 | 78,974万 |
| 3 | 2026-09-28 | 27.47 | 27.47 | 24.30 | 24.56 | 85,452万 |
| 4 | 2026-09-24 | 28.86 | 29.86 | 27.53 | 27.58 | 66,873万 |
| 5 | 2026-09-23 | 28.30 | 28.92 | 27.31 | 28.65 | 65,807万 |
| 6 | 2026-09-22 | 26.87 | 28.56 | 26.47 | 27.86 | 75,350万 |
| 7 | 2026-09-21 | 26.10 | 27.05 | 24.99 | 26.50 | 94,649万 |
| 8 | 2026-09-18 | 26.40 | 27.16 | 25.66 | 26.56 | 108,402万 |
| 9 | 2026-09-17 | 24.52 | 29.17 | 24.51 | 26.70 | 153,231万 |
| 10 | 2026-09-16 | 25.16 | 26.78 | 24.29 | 24.31 | 118,247万 |
| 11 | 2026-09-15 | 25.00 | 25.52 | 24.24 | 25.28 | 84,165万 |
| 12 | 2026-09-14 | 23.00 | 25.75 | 21.51 | 24.85 | 132,226万 |
52W
Data range
10.89
77.5%
29.86
High/low over the last 250 trading days, and where the price sits.
← Stocks