Guizhou Space Appliance
航天电器 SZ002025 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
67.01
-1.09
(-1.60%)
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
68.61
High
69.46
Low
66.97
Prev close
68.10
Amplitude
3.66%
Volume
4.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
69.46
MA10
71.25
MA20
68.37
MA60
67.03
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 | 68.61 | 69.46 | 66.97 | 67.01 | 5M |
| 2 | 2026-09-29 | 68.00 | 69.11 | 67.71 | 68.10 | 5M |
| 3 | 2026-09-28 | 71.34 | 71.34 | 67.51 | 68.56 | 8M |
| 4 | 2026-09-24 | 71.72 | 72.29 | 70.49 | 71.35 | 7M |
| 5 | 2026-09-23 | 73.37 | 74.25 | 72.20 | 72.29 | 7M |
| 6 | 2026-09-22 | 75.00 | 78.00 | 72.97 | 73.20 | 12M |
| 7 | 2026-09-21 | 74.00 | 75.70 | 73.50 | 74.23 | 10M |
| 8 | 2026-09-18 | 74.10 | 75.54 | 72.69 | 74.20 | 18M |
| 9 | 2026-09-17 | 71.22 | 76.37 | 70.50 | 73.16 | 22M |
| 10 | 2026-09-16 | 68.82 | 70.72 | 67.68 | 70.36 | 15M |
| 11 | 2026-09-15 | 64.58 | 70.28 | 64.57 | 68.78 | 21M |
| 12 | 2026-09-14 | 62.39 | 65.75 | 62.00 | 65.30 | 10M |
52W
Data range
39.95
48.5%
95.75
High/low over the last 250 trading days, and where the price sits.
← Stocks