Fujian SBS Zipper Science & Technology
浔兴股份 SZ002098 Forward-adjusted MAIN
8.21
-0.07
(-0.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.30
High
8.32
Low
8.18
Prev close
8.28
Amplitude
1.69%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.28
MA10
8.15
MA20
8.08
MA60
7.22
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 | 8.30 | 8.32 | 8.18 | 8.21 | 4M |
| 2 | 2026-09-29 | 8.21 | 8.38 | 8.21 | 8.28 | 5M |
| 3 | 2026-09-28 | 8.43 | 8.46 | 8.20 | 8.32 | 7M |
| 4 | 2026-09-24 | 8.12 | 8.49 | 8.11 | 8.41 | 8M |
| 5 | 2026-09-23 | 8.20 | 8.31 | 8.14 | 8.18 | 4M |
| 6 | 2026-09-22 | 8.29 | 8.32 | 8.16 | 8.24 | 4M |
| 7 | 2026-09-21 | 7.96 | 8.37 | 7.90 | 8.31 | 7M |
| 8 | 2026-09-18 | 7.86 | 8.05 | 7.86 | 7.91 | 4M |
| 9 | 2026-09-17 | 7.80 | 7.90 | 7.70 | 7.89 | 3M |
| 10 | 2026-09-16 | 7.68 | 7.81 | 7.62 | 7.79 | 4M |
| 11 | 2026-09-15 | 8.00 | 8.18 | 7.68 | 7.71 | 4M |
| 12 | 2026-09-14 | 7.88 | 8.07 | 7.81 | 8.04 | 5M |
52W
Data range
6.06
36.4%
11.97
High/low over the last 250 trading days, and where the price sits.
← Stocks