股库 StockLibs

Focus Media Information Technology

分众传媒 SZ002027 Forward-adjusted MAIN R Margin-eligible · 2017-07-10
4.73 +0.08 (+1.72%)
Sectors
ThemeCultural Media Concept -0.59% ThemeE-sports -0.54% ThemeOnline Games -0.56% IndustryCulture & Media -0.89% RegionShanghai (excl. Pudong) +0.09%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.65
High
4.74
Low
4.63
Prev close
4.65
Amplitude
2.37%
Volume
124.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.69
MA10
4.70
MA20
4.76
MA60
4.94
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.65 4.74 4.63 4.73 124M
2 2026-09-29 4.67 4.70 4.64 4.65 129M
3 2026-09-28 4.66 4.74 4.66 4.68 118M
4 2026-09-24 4.73 4.78 4.66 4.66 97M
5 2026-09-23 4.73 4.79 4.71 4.75 87M
6 2026-09-22 4.77 4.79 4.73 4.75 105M
7 2026-09-21 4.66 4.76 4.65 4.76 119M
8 2026-09-18 4.66 4.68 4.63 4.66 95M
9 2026-09-17 4.67 4.68 4.64 4.66 77M
10 2026-09-16 4.69 4.70 4.64 4.68 83M
11 2026-09-15 4.75 4.77 4.68 4.69 96M
12 2026-09-14 4.74 4.77 4.72 4.74 76M

52W

Data range
4.40 9.0% 8.08

High/low over the last 250 trading days, and where the price sits.

← Stocks