Shenzhen Dawei Innovation Technology
大为股份 SZ002213 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
26.70
-1.13
(-4.06%)
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
27.95
High
28.10
Low
26.63
Prev close
27.83
Amplitude
5.28%
Volume
8.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.16
MA10
28.69
MA20
28.34
MA60
28.78
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 | 27.95 | 28.10 | 26.63 | 26.70 | 8M |
| 2 | 2026-09-29 | 27.75 | 28.96 | 27.47 | 27.83 | 8M |
| 3 | 2026-09-28 | 29.00 | 29.47 | 27.45 | 27.75 | 11M |
| 4 | 2026-09-24 | 28.90 | 29.67 | 28.82 | 29.20 | 13M |
| 5 | 2026-09-23 | 29.17 | 29.42 | 28.85 | 29.34 | 9M |
| 6 | 2026-09-22 | 29.90 | 29.98 | 28.96 | 29.09 | 13M |
| 7 | 2026-09-21 | 29.50 | 29.70 | 29.33 | 29.58 | 14M |
| 8 | 2026-09-18 | 29.00 | 29.60 | 28.65 | 29.38 | 19M |
| 9 | 2026-09-17 | 29.30 | 29.47 | 28.40 | 28.47 | 17M |
| 10 | 2026-09-16 | 29.72 | 29.95 | 28.68 | 29.58 | 26M |
| 11 | 2026-09-15 | 26.76 | 29.49 | 26.53 | 29.49 | 17M |
| 12 | 2026-09-14 | 26.48 | 26.97 | 26.01 | 26.81 | 5M |
52W
Data range
16.97
33.2%
46.30
High/low over the last 250 trading days, and where the price sits.
← Stocks