Sinodata
中科金财 SZ002657 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
14.60
-0.25
(-1.68%)
Sectors
ThemeChatGPT
-1.30%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeAMC Concept
+0.22%
ThemeHuawei Kunpeng
-1.21%
ThemeMultimodal AI
-1.07%
ThemeDigital Currency
-1.10%
ThemeSmart Cockpit
-0.73%
ThemeZhipu AI
-1.18%
ThemeMobile Payment
-0.36%
ThemeVirtual Human
-1.01%
ThemeFiscal & Tax Digitization
-1.23%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.87
High
14.98
Low
14.51
Prev close
14.85
Amplitude
3.16%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.82
MA10
15.04
MA20
15.47
MA60
15.30
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 | 14.87 | 14.98 | 14.51 | 14.60 | 4M |
| 2 | 2026-09-29 | 14.40 | 15.04 | 14.38 | 14.85 | 6M |
| 3 | 2026-09-28 | 14.89 | 14.89 | 14.31 | 14.49 | 6M |
| 4 | 2026-09-24 | 15.27 | 15.38 | 14.80 | 14.89 | 6M |
| 5 | 2026-09-23 | 15.69 | 15.79 | 15.25 | 15.27 | 8M |
| 6 | 2026-09-22 | 15.85 | 16.10 | 15.65 | 15.80 | 10M |
| 7 | 2026-09-21 | 15.10 | 15.90 | 15.02 | 15.89 | 15M |
| 8 | 2026-09-18 | 15.00 | 15.07 | 14.83 | 14.93 | 6M |
| 9 | 2026-09-17 | 14.88 | 15.00 | 14.72 | 14.79 | 4M |
| 10 | 2026-09-16 | 14.79 | 15.04 | 14.55 | 14.93 | 5M |
| 11 | 2026-09-15 | 15.15 | 15.30 | 14.83 | 14.85 | 5M |
| 12 | 2026-09-14 | 15.32 | 15.44 | 15.06 | 15.14 | 5M |
52W
Data range
12.92
7.2%
36.30
High/low over the last 250 trading days, and where the price sits.
← Stocks