Zhongshan Broad-Ocean Motor
大洋电机 SZ002249 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.41
+0.01
(+0.16%)
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
6.43
High
6.51
Low
6.39
Prev close
6.40
Amplitude
1.88%
Volume
20.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.42
MA10
6.42
MA20
6.51
MA60
6.90
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 | 6.43 | 6.51 | 6.39 | 6.41 | 21M |
| 2 | 2026-09-29 | 6.42 | 6.46 | 6.33 | 6.40 | 20M |
| 3 | 2026-09-28 | 6.42 | 6.48 | 6.38 | 6.41 | 23M |
| 4 | 2026-09-24 | 6.42 | 6.56 | 6.39 | 6.45 | 27M |
| 5 | 2026-09-23 | 6.50 | 6.51 | 6.42 | 6.44 | 21M |
| 6 | 2026-09-22 | 6.55 | 6.58 | 6.48 | 6.50 | 28M |
| 7 | 2026-09-21 | 6.41 | 6.75 | 6.37 | 6.55 | 53M |
| 8 | 2026-09-18 | 6.35 | 6.42 | 6.34 | 6.37 | 22M |
| 9 | 2026-09-17 | 6.30 | 6.35 | 6.26 | 6.31 | 17M |
| 10 | 2026-09-16 | 6.30 | 6.35 | 6.23 | 6.31 | 20M |
| 11 | 2026-09-15 | 6.42 | 6.42 | 6.30 | 6.31 | 24M |
| 12 | 2026-09-14 | 6.42 | 6.48 | 6.40 | 6.43 | 18M |
52W
Data range
6.23
2.6%
13.26
High/low over the last 250 trading days, and where the price sits.
← Stocks