紫竹高科
SZ002058 Forward-adjusted MAIN
20.20
+1.84
(+10.02%)
Open
20.20
High
20.20
Low
20.20
Prev close
18.36
Amplitude
0.00%
Volume
253.2万
Trading days
1208
Data range
2021-10-08 ~ 2026-09-30
MA5
17.96
MA10
17.61
MA20
16.95
MA60
16.63
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 | 20.20 | 20.20 | 20.20 | 20.20 | 253万 |
| 2 | 2026-09-29 | 17.08 | 18.36 | 16.84 | 18.36 | 512万 |
| 3 | 2026-09-28 | 17.60 | 17.60 | 16.33 | 16.69 | 237万 |
| 4 | 2026-09-24 | 17.24 | 17.40 | 17.02 | 17.22 | 167万 |
| 5 | 2026-09-23 | 17.79 | 17.91 | 17.24 | 17.34 | 228万 |
| 6 | 2026-09-22 | 17.84 | 18.19 | 17.56 | 17.77 | 387万 |
| 7 | 2026-09-21 | 16.99 | 18.50 | 16.89 | 17.87 | 591万 |
| 8 | 2026-09-18 | 16.95 | 17.08 | 16.73 | 16.85 | 275万 |
| 9 | 2026-09-17 | 16.98 | 17.13 | 16.55 | 16.80 | 329万 |
| 10 | 2026-09-16 | 16.73 | 17.18 | 16.16 | 16.98 | 500万 |
| 11 | 2026-09-15 | 16.09 | 17.11 | 15.91 | 16.66 | 451万 |
| 12 | 2026-09-14 | 15.66 | 16.67 | 15.39 | 16.19 | 352万 |
52W
Data range
14.01
35.7%
31.33
High/low over the last 250 trading days, and where the price sits.
← Stocks