三联虹普
SZ300384 Forward-adjusted GEM
12.01
+0.14
(+1.18%)
Open
11.92
High
12.04
Low
11.72
Prev close
11.87
Amplitude
2.70%
Volume
269.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
11.97
MA10
11.84
MA20
11.91
MA60
12.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.92 | 12.04 | 11.72 | 12.01 | 269万 |
| 2 | 2026-09-29 | 11.81 | 11.95 | 11.75 | 11.87 | 200万 |
| 3 | 2026-09-28 | 12.25 | 12.29 | 11.70 | 11.82 | 390万 |
| 4 | 2026-09-24 | 12.14 | 12.54 | 11.85 | 12.24 | 665万 |
| 5 | 2026-09-23 | 11.88 | 11.99 | 11.82 | 11.90 | 165万 |
| 6 | 2026-09-22 | 11.88 | 12.06 | 11.81 | 11.91 | 184万 |
| 7 | 2026-09-21 | 11.61 | 11.89 | 11.60 | 11.85 | 212万 |
| 8 | 2026-09-18 | 11.72 | 11.79 | 11.57 | 11.57 | 200万 |
| 9 | 2026-09-17 | 11.52 | 11.70 | 11.38 | 11.62 | 199万 |
| 10 | 2026-09-16 | 11.51 | 11.61 | 11.43 | 11.56 | 143万 |
| 11 | 2026-09-15 | 11.75 | 11.77 | 11.55 | 11.56 | 132万 |
| 12 | 2026-09-14 | 11.69 | 11.85 | 11.66 | 11.70 | 144万 |
52W
Data range
10.78
14.1%
19.52
High/low over the last 250 trading days, and where the price sits.
← Stocks