Tungkong
东港股份 SZ002117 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.79
-0.04
(-0.51%)
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
7.85
High
7.89
Low
7.65
Prev close
7.83
Amplitude
3.07%
Volume
8.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.87
MA10
7.83
MA20
7.96
MA60
7.97
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 | 7.85 | 7.89 | 7.65 | 7.79 | 8M |
| 2 | 2026-09-29 | 7.85 | 7.92 | 7.80 | 7.83 | 6M |
| 3 | 2026-09-28 | 7.93 | 7.99 | 7.78 | 7.81 | 5M |
| 4 | 2026-09-24 | 7.98 | 8.04 | 7.90 | 7.94 | 5M |
| 5 | 2026-09-23 | 8.00 | 8.08 | 7.90 | 7.99 | 6M |
| 6 | 2026-09-22 | 7.90 | 8.11 | 7.85 | 8.00 | 9M |
| 7 | 2026-09-21 | 7.64 | 7.91 | 7.63 | 7.88 | 9M |
| 8 | 2026-09-18 | 7.71 | 7.77 | 7.64 | 7.65 | 6M |
| 9 | 2026-09-17 | 7.79 | 7.79 | 7.68 | 7.68 | 5M |
| 10 | 2026-09-16 | 7.69 | 7.79 | 7.61 | 7.76 | 3M |
| 11 | 2026-09-15 | 7.77 | 7.84 | 7.69 | 7.70 | 4M |
| 12 | 2026-09-14 | 7.84 | 7.94 | 7.79 | 7.79 | 5M |
52W
Data range
7.40
5.8%
14.15
High/low over the last 250 trading days, and where the price sits.
← Stocks