Fuling Technology
富岭股份 SZ001356 Forward-adjusted MAIN R Margin-eligible · 2025-01-23
9.21
-0.06
(-0.65%)
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
9.27
High
9.35
Low
9.19
Prev close
9.27
Amplitude
1.73%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.36
MA10
9.36
MA20
9.28
MA60
8.95
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.27 | 9.35 | 9.19 | 9.21 | 3M |
| 2 | 2026-09-29 | 9.42 | 9.42 | 9.26 | 9.27 | 3M |
| 3 | 2026-09-28 | 9.49 | 9.54 | 9.29 | 9.36 | 4M |
| 4 | 2026-09-24 | 9.45 | 9.65 | 9.45 | 9.50 | 5M |
| 5 | 2026-09-23 | 9.60 | 9.65 | 9.44 | 9.46 | 3M |
| 6 | 2026-09-22 | 9.75 | 9.79 | 9.53 | 9.55 | 6M |
| 7 | 2026-09-21 | 9.60 | 9.78 | 9.40 | 9.75 | 10M |
| 8 | 2026-09-18 | 9.10 | 9.87 | 9.10 | 9.59 | 14M |
| 9 | 2026-09-17 | 8.83 | 9.13 | 8.77 | 9.10 | 4M |
| 10 | 2026-09-16 | 8.73 | 8.85 | 8.61 | 8.83 | 3M |
| 11 | 2026-09-15 | 8.88 | 8.94 | 8.72 | 8.73 | 3M |
| 12 | 2026-09-14 | 8.78 | 8.97 | 8.72 | 8.95 | 3M |
52W
Data range
8.08
14.3%
15.97
High/low over the last 250 trading days, and where the price sits.
← Stocks