Addsino
航天发展 SZ000547 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
13.68
-0.19
(-1.37%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.02
High
14.08
Low
13.61
Prev close
13.87
Amplitude
3.39%
Volume
36.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.10
MA10
14.45
MA20
14.51
MA60
14.71
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 | 14.02 | 14.08 | 13.61 | 13.68 | 36M |
| 2 | 2026-09-29 | 14.00 | 14.42 | 13.86 | 13.87 | 51M |
| 3 | 2026-09-28 | 14.42 | 14.88 | 13.98 | 14.06 | 82M |
| 4 | 2026-09-24 | 14.30 | 15.15 | 14.26 | 14.56 | 113M |
| 5 | 2026-09-23 | 14.66 | 14.70 | 14.30 | 14.31 | 36M |
| 6 | 2026-09-22 | 15.03 | 15.20 | 14.70 | 14.75 | 42M |
| 7 | 2026-09-21 | 14.96 | 15.25 | 14.88 | 15.02 | 50M |
| 8 | 2026-09-18 | 14.54 | 15.24 | 14.53 | 14.93 | 56M |
| 9 | 2026-09-17 | 14.69 | 14.89 | 14.43 | 14.49 | 40M |
| 10 | 2026-09-16 | 14.41 | 14.91 | 14.35 | 14.80 | 54M |
| 11 | 2026-09-15 | 14.58 | 14.72 | 14.37 | 14.41 | 34M |
| 12 | 2026-09-14 | 14.75 | 14.88 | 14.51 | 14.61 | 40M |
52W
Data range
7.37
19.0%
40.65
High/low over the last 250 trading days, and where the price sits.
← Stocks