Anhui Strong State New Materials
强邦新材 SZ001279 Forward-adjusted MAIN R Margin-eligible · 2024-10-11
26.00
-0.17
(-0.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.32
High
26.35
Low
25.84
Prev close
26.17
Amplitude
1.95%
Volume
478.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.21
MA10
26.26
MA20
26.05
MA60
25.40
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.32 | 26.35 | 25.84 | 26.00 | 478K |
| 2 | 2026-09-29 | 26.01 | 26.44 | 25.99 | 26.17 | 415K |
| 3 | 2026-09-28 | 26.22 | 26.47 | 26.00 | 26.05 | 571K |
| 4 | 2026-09-24 | 26.45 | 26.68 | 26.40 | 26.40 | 406K |
| 5 | 2026-09-23 | 26.89 | 26.89 | 26.38 | 26.43 | 565K |
| 6 | 2026-09-22 | 26.80 | 27.00 | 26.51 | 26.63 | 867K |
| 7 | 2026-09-21 | 26.40 | 26.65 | 26.07 | 26.65 | 832K |
| 8 | 2026-09-18 | 26.11 | 26.37 | 25.95 | 26.35 | 662K |
| 9 | 2026-09-17 | 25.91 | 26.49 | 25.75 | 26.04 | 549K |
| 10 | 2026-09-16 | 25.86 | 26.13 | 25.40 | 25.92 | 557K |
| 11 | 2026-09-15 | 25.37 | 26.10 | 25.21 | 25.67 | 827K |
| 12 | 2026-09-14 | 24.88 | 25.54 | 24.81 | 25.35 | 648K |
52W
Data range
22.62
18.9%
40.48
High/low over the last 250 trading days, and where the price sits.
← Stocks