Wedge Industrial
万泽股份 SZ000534 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
21.63
-0.33
(-1.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.97
High
22.14
Low
21.61
Prev close
21.96
Amplitude
2.41%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.19
MA10
22.89
MA20
23.49
MA60
25.31
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 | 21.97 | 22.14 | 21.61 | 21.63 | 7M |
| 2 | 2026-09-29 | 21.66 | 22.14 | 21.43 | 21.96 | 9M |
| 3 | 2026-09-28 | 22.71 | 22.84 | 21.65 | 21.80 | 15M |
| 4 | 2026-09-24 | 22.80 | 23.99 | 22.55 | 22.64 | 16M |
| 5 | 2026-09-23 | 23.08 | 23.23 | 22.25 | 22.92 | 15M |
| 6 | 2026-09-22 | 24.15 | 24.39 | 23.12 | 23.19 | 12M |
| 7 | 2026-09-21 | 23.89 | 24.40 | 23.89 | 23.98 | 12M |
| 8 | 2026-09-18 | 23.84 | 24.40 | 23.42 | 23.87 | 11M |
| 9 | 2026-09-17 | 23.38 | 24.54 | 23.30 | 23.48 | 12M |
| 10 | 2026-09-16 | 23.38 | 23.52 | 22.77 | 23.43 | 10M |
| 11 | 2026-09-15 | 23.64 | 23.96 | 23.27 | 23.30 | 9M |
| 12 | 2026-09-14 | 24.01 | 24.13 | 23.46 | 23.64 | 10M |
52W
Data range
14.90
19.7%
49.14
High/low over the last 250 trading days, and where the price sits.
← Stocks