GuangdongJingYiMetalCO
精艺股份 SZ002295 Forward-adjusted MAIN
9.77
-0.09
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.00
High
10.03
Low
9.71
Prev close
9.86
Amplitude
3.25%
Volume
5.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.87
MA10
9.96
MA20
10.17
MA60
9.13
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 | 10.00 | 10.03 | 9.71 | 9.77 | 5M |
| 2 | 2026-09-29 | 9.69 | 9.96 | 9.54 | 9.86 | 8M |
| 3 | 2026-09-28 | 9.80 | 10.05 | 9.60 | 9.65 | 8M |
| 4 | 2026-09-24 | 10.10 | 10.17 | 9.86 | 9.88 | 9M |
| 5 | 2026-09-23 | 10.65 | 10.80 | 10.11 | 10.18 | 12M |
| 6 | 2026-09-22 | 10.40 | 10.65 | 10.22 | 10.49 | 13M |
| 7 | 2026-09-21 | 10.03 | 10.46 | 9.86 | 10.29 | 16M |
| 8 | 2026-09-18 | 10.00 | 10.28 | 9.91 | 10.03 | 21M |
| 9 | 2026-09-17 | 9.62 | 9.87 | 9.44 | 9.72 | 26M |
| 10 | 2026-09-16 | 8.91 | 9.94 | 8.68 | 9.68 | 40M |
| 11 | 2026-09-15 | 9.99 | 10.27 | 9.08 | 9.25 | 44M |
| 12 | 2026-09-14 | 9.98 | 9.98 | 9.98 | 9.98 | 6M |
52W
Data range
7.11
25.8%
17.44
High/low over the last 250 trading days, and where the price sits.
← Stocks