ZYF Lopsking Material Technology
罗普斯金 SZ002333 Forward-adjusted MAIN
5.47
-0.05
(-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
5.45
High
5.53
Low
5.38
Prev close
5.52
Amplitude
2.72%
Volume
9.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.57
MA10
5.47
MA20
5.46
MA60
5.37
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 | 5.45 | 5.53 | 5.38 | 5.47 | 10M |
| 2 | 2026-09-29 | 5.51 | 5.58 | 5.44 | 5.52 | 17M |
| 3 | 2026-09-28 | 5.56 | 5.86 | 5.46 | 5.58 | 24M |
| 4 | 2026-09-24 | 5.77 | 5.78 | 5.45 | 5.47 | 14M |
| 5 | 2026-09-23 | 5.63 | 5.89 | 5.55 | 5.79 | 17M |
| 6 | 2026-09-22 | 5.39 | 5.73 | 5.36 | 5.62 | 20M |
| 7 | 2026-09-21 | 5.29 | 5.41 | 5.27 | 5.39 | 8M |
| 8 | 2026-09-18 | 5.34 | 5.35 | 5.26 | 5.29 | 9M |
| 9 | 2026-09-17 | 5.25 | 5.34 | 5.20 | 5.29 | 12M |
| 10 | 2026-09-16 | 5.25 | 5.33 | 5.13 | 5.30 | 8M |
| 11 | 2026-09-15 | 5.26 | 5.26 | 5.16 | 5.17 | 7M |
| 12 | 2026-09-14 | 5.32 | 5.35 | 5.22 | 5.25 | 6M |
52W
Data range
4.54
39.2%
6.91
High/low over the last 250 trading days, and where the price sits.
← Stocks