Jintuo Technology
晋拓股份 SH603211 Forward-adjusted MAIN
18.71
-0.29
(-1.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.10
High
19.25
Low
18.70
Prev close
19.00
Amplitude
2.89%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.31
MA10
19.66
MA20
20.11
MA60
24.49
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.10 | 19.25 | 18.70 | 18.71 | 3M |
| 2 | 2026-09-29 | 18.88 | 19.20 | 18.50 | 19.00 | 3M |
| 3 | 2026-09-28 | 19.72 | 19.82 | 18.86 | 18.96 | 5M |
| 4 | 2026-09-24 | 19.98 | 20.40 | 19.76 | 19.78 | 4M |
| 5 | 2026-09-23 | 20.19 | 20.19 | 19.76 | 20.08 | 3M |
| 6 | 2026-09-22 | 20.24 | 20.40 | 19.92 | 20.03 | 4M |
| 7 | 2026-09-21 | 20.17 | 20.38 | 19.98 | 20.08 | 4M |
| 8 | 2026-09-18 | 20.08 | 20.31 | 20.00 | 20.18 | 4M |
| 9 | 2026-09-17 | 19.88 | 20.20 | 19.76 | 19.92 | 3M |
| 10 | 2026-09-16 | 19.78 | 20.00 | 19.64 | 19.85 | 3M |
| 11 | 2026-09-15 | 20.11 | 20.21 | 19.74 | 19.84 | 3M |
| 12 | 2026-09-14 | 19.85 | 20.32 | 19.51 | 20.05 | 4M |
52W
Data range
16.48
8.7%
42.21
High/low over the last 250 trading days, and where the price sits.
← Stocks