Shaanxi Fenghuo Electronics
烽火电子 SZ000561 Forward-adjusted MAIN
7.54
-0.05
(-0.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.64
High
7.71
Low
7.51
Prev close
7.59
Amplitude
2.64%
Volume
5.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.62
MA10
7.76
MA20
7.81
MA60
7.55
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 | 7.64 | 7.71 | 7.51 | 7.54 | 6M |
| 2 | 2026-09-29 | 7.55 | 7.65 | 7.49 | 7.59 | 6M |
| 3 | 2026-09-28 | 7.66 | 7.70 | 7.47 | 7.54 | 9M |
| 4 | 2026-09-24 | 7.78 | 7.83 | 7.63 | 7.68 | 7M |
| 5 | 2026-09-23 | 7.80 | 7.83 | 7.69 | 7.74 | 9M |
| 6 | 2026-09-22 | 8.10 | 8.10 | 7.84 | 7.84 | 15M |
| 7 | 2026-09-21 | 7.88 | 8.05 | 7.77 | 8.04 | 17M |
| 8 | 2026-09-18 | 7.85 | 8.02 | 7.84 | 7.86 | 15M |
| 9 | 2026-09-17 | 7.75 | 7.91 | 7.66 | 7.84 | 22M |
| 10 | 2026-09-16 | 7.68 | 8.40 | 7.62 | 7.95 | 29M |
| 11 | 2026-09-15 | 7.79 | 7.85 | 7.61 | 7.64 | 8M |
| 12 | 2026-09-14 | 7.91 | 8.08 | 7.79 | 7.82 | 11M |
52W
Data range
6.64
11.4%
14.53
High/low over the last 250 trading days, and where the price sits.
← Stocks