PKU HealthCare
北大医药 SZ000788 Forward-adjusted MAIN
5.46
+0.02
(+0.37%)
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
5.46
High
5.51
Low
5.42
Prev close
5.44
Amplitude
1.65%
Volume
9.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.42
MA10
5.41
MA20
5.46
MA60
5.45
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 | 5.46 | 5.51 | 5.42 | 5.46 | 9M |
| 2 | 2026-09-29 | 5.39 | 5.50 | 5.32 | 5.44 | 12M |
| 3 | 2026-09-28 | 5.39 | 5.43 | 5.32 | 5.40 | 11M |
| 4 | 2026-09-24 | 5.41 | 5.47 | 5.34 | 5.38 | 8M |
| 5 | 2026-09-23 | 5.56 | 5.58 | 5.40 | 5.41 | 12M |
| 6 | 2026-09-22 | 5.55 | 5.61 | 5.47 | 5.55 | 17M |
| 7 | 2026-09-21 | 5.33 | 5.56 | 5.31 | 5.54 | 23M |
| 8 | 2026-09-18 | 5.33 | 5.44 | 5.30 | 5.30 | 13M |
| 9 | 2026-09-17 | 5.24 | 5.34 | 5.20 | 5.32 | 9M |
| 10 | 2026-09-16 | 5.26 | 5.33 | 5.22 | 5.26 | 9M |
| 11 | 2026-09-15 | 5.45 | 5.50 | 5.27 | 5.28 | 11M |
| 12 | 2026-09-14 | 5.35 | 5.50 | 5.32 | 5.48 | 11M |
52W
Data range
4.66
25.1%
7.85
High/low over the last 250 trading days, and where the price sits.
← Stocks