Yotrio Group
浙江永强 SZ002489 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
2.88
-0.02
(-0.69%)
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
2.91
High
2.94
Low
2.85
Prev close
2.90
Amplitude
3.10%
Volume
22.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
2.96
MA10
3.02
MA20
2.92
MA60
2.79
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 | 2.91 | 2.94 | 2.85 | 2.88 | 22M |
| 2 | 2026-09-29 | 2.89 | 2.94 | 2.89 | 2.90 | 20M |
| 3 | 2026-09-28 | 3.06 | 3.09 | 2.84 | 2.92 | 45M |
| 4 | 2026-09-24 | 3.05 | 3.11 | 3.02 | 3.04 | 28M |
| 5 | 2026-09-23 | 3.09 | 3.12 | 3.04 | 3.04 | 27M |
| 6 | 2026-09-22 | 3.10 | 3.15 | 3.03 | 3.08 | 42M |
| 7 | 2026-09-21 | 3.15 | 3.19 | 3.09 | 3.12 | 46M |
| 8 | 2026-09-18 | 3.04 | 3.17 | 3.00 | 3.13 | 64M |
| 9 | 2026-09-17 | 3.01 | 3.07 | 2.96 | 3.04 | 86M |
| 10 | 2026-09-16 | 2.75 | 3.04 | 2.74 | 3.04 | 83M |
| 11 | 2026-09-15 | 2.84 | 2.84 | 2.76 | 2.76 | 17M |
| 12 | 2026-09-14 | 2.80 | 2.87 | 2.79 | 2.84 | 20M |
52W
Data range
2.50
23.0%
4.15
High/low over the last 250 trading days, and where the price sits.
← Stocks