Infotmic
盈方微 SZ000670 Forward-adjusted MAIN
7.29
-0.31
(-4.08%)
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
7.65
High
7.68
Low
7.20
Prev close
7.60
Amplitude
6.32%
Volume
49.8M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
7.61
MA10
7.70
MA20
7.46
MA60
6.99
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2022-08-22. 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 | 7.65 | 7.68 | 7.20 | 7.29 | 50M |
| 2 | 2026-09-29 | 7.53 | 7.75 | 7.53 | 7.60 | 35M |
| 3 | 2026-09-28 | 7.85 | 7.88 | 7.63 | 7.67 | 51M |
| 4 | 2026-09-24 | 7.47 | 8.25 | 7.47 | 7.93 | 97M |
| 5 | 2026-09-23 | 7.67 | 7.72 | 7.47 | 7.56 | 42M |
| 6 | 2026-09-22 | 7.90 | 7.95 | 7.67 | 7.69 | 56M |
| 7 | 2026-09-21 | 7.88 | 7.94 | 7.77 | 7.83 | 56M |
| 8 | 2026-09-18 | 7.76 | 7.95 | 7.66 | 7.87 | 91M |
| 9 | 2026-09-17 | 7.92 | 7.96 | 7.60 | 7.64 | 104M |
| 10 | 2026-09-16 | 7.20 | 7.96 | 7.19 | 7.96 | 77M |
| 11 | 2026-09-15 | 7.39 | 7.48 | 7.22 | 7.24 | 51M |
| 12 | 2026-09-14 | 7.30 | 7.70 | 7.23 | 7.58 | 73M |
52W
Data range
5.06
36.1%
11.23
High/low over the last 250 trading days, and where the price sits.
← Stocks