浙江永强
SZ002489 Forward-adjusted MAIN
2.88
-0.02
(-0.69%)
Open
2.91
High
2.94
Low
2.85
Prev close
2.90
Amplitude
3.10%
Volume
2,225.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.96
MA10
3.02
MA20
2.92
MA60
2.79
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.91 | 2.94 | 2.85 | 2.88 | 2,225万 |
| 2 | 2026-09-29 | 2.89 | 2.94 | 2.89 | 2.90 | 2,024万 |
| 3 | 2026-09-28 | 3.06 | 3.09 | 2.84 | 2.92 | 4,537万 |
| 4 | 2026-09-24 | 3.05 | 3.11 | 3.02 | 3.04 | 2,849万 |
| 5 | 2026-09-23 | 3.09 | 3.12 | 3.04 | 3.04 | 2,740万 |
| 6 | 2026-09-22 | 3.10 | 3.15 | 3.03 | 3.08 | 4,177万 |
| 7 | 2026-09-21 | 3.15 | 3.19 | 3.09 | 3.12 | 4,616万 |
| 8 | 2026-09-18 | 3.04 | 3.17 | 3.00 | 3.13 | 6,363万 |
| 9 | 2026-09-17 | 3.01 | 3.07 | 2.96 | 3.04 | 8,566万 |
| 10 | 2026-09-16 | 2.75 | 3.04 | 2.74 | 3.04 | 8,335万 |
| 11 | 2026-09-15 | 2.84 | 2.84 | 2.76 | 2.76 | 1,731万 |
| 12 | 2026-09-14 | 2.80 | 2.87 | 2.79 | 2.84 | 1,966万 |
52W
Data range
2.50
23.0%
4.15
High/low over the last 250 trading days, and where the price sits.
← Stocks