翔丰华
SZ300890 Forward-adjusted GEM
28.88
+1.71
(+6.29%)
Open
27.00
High
29.00
Low
27.00
Prev close
27.17
Amplitude
7.36%
Volume
1,911.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.89
MA10
26.68
MA20
26.21
MA60
26.15
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 | 27.00 | 29.00 | 27.00 | 28.88 | 1,912万 |
| 2 | 2026-09-29 | 25.70 | 27.68 | 25.70 | 27.17 | 1,306万 |
| 3 | 2026-09-28 | 26.20 | 26.25 | 25.26 | 25.44 | 341万 |
| 4 | 2026-09-24 | 26.75 | 26.85 | 26.22 | 26.25 | 256万 |
| 5 | 2026-09-23 | 26.65 | 26.88 | 26.49 | 26.70 | 353万 |
| 6 | 2026-09-22 | 26.67 | 26.77 | 26.43 | 26.53 | 284万 |
| 7 | 2026-09-21 | 26.56 | 26.71 | 26.42 | 26.58 | 276万 |
| 8 | 2026-09-18 | 26.42 | 26.69 | 26.35 | 26.59 | 279万 |
| 9 | 2026-09-17 | 26.22 | 26.63 | 25.83 | 26.20 | 372万 |
| 10 | 2026-09-16 | 26.13 | 26.81 | 25.70 | 26.49 | 560万 |
| 11 | 2026-09-15 | 25.06 | 26.69 | 25.06 | 26.02 | 647万 |
| 12 | 2026-09-14 | 24.56 | 25.64 | 24.56 | 25.31 | 326万 |
52W
Data range
21.95
30.5%
44.68
High/low over the last 250 trading days, and where the price sits.
← Stocks