Yongjin Technology Group
甬金股份 SH603995 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
25.62
+0.35
(+1.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.27
High
25.85
Low
25.17
Prev close
25.27
Amplitude
2.69%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.39
MA10
25.62
MA20
25.07
MA60
23.49
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 | 25.27 | 25.85 | 25.17 | 25.62 | 3M |
| 2 | 2026-09-29 | 25.09 | 25.37 | 24.81 | 25.27 | 2M |
| 3 | 2026-09-28 | 25.36 | 25.79 | 24.99 | 25.05 | 4M |
| 4 | 2026-09-24 | 25.62 | 25.65 | 25.14 | 25.32 | 3M |
| 5 | 2026-09-23 | 25.95 | 26.32 | 25.63 | 25.70 | 3M |
| 6 | 2026-09-22 | 26.55 | 26.75 | 25.90 | 25.95 | 4M |
| 7 | 2026-09-21 | 25.94 | 26.72 | 25.80 | 26.67 | 5M |
| 8 | 2026-09-18 | 25.57 | 26.49 | 25.40 | 26.04 | 5M |
| 9 | 2026-09-17 | 25.00 | 25.66 | 24.88 | 25.42 | 4M |
| 10 | 2026-09-16 | 24.80 | 25.38 | 24.44 | 25.12 | 5M |
| 11 | 2026-09-15 | 24.68 | 25.41 | 24.45 | 25.03 | 5M |
| 12 | 2026-09-14 | 23.85 | 24.87 | 23.48 | 24.67 | 6M |
52W
Data range
15.76
80.8%
27.97
High/low over the last 250 trading days, and where the price sits.
← Stocks