Maiquer Group
ST麦趣 SZ002719 Forward-adjusted MAIN
6.18
+0.10
(+1.64%)
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
6.09
High
6.22
Low
6.04
Prev close
6.08
Amplitude
2.96%
Volume
2.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
6.16
MA10
6.26
MA20
6.50
MA60
6.14
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 | 6.09 | 6.22 | 6.04 | 6.18 | 3M |
| 2 | 2026-09-29 | 6.05 | 6.14 | 6.01 | 6.08 | 2M |
| 3 | 2026-09-28 | 6.20 | 6.20 | 5.98 | 6.03 | 4M |
| 4 | 2026-09-24 | 6.20 | 6.32 | 6.18 | 6.25 | 2M |
| 5 | 2026-09-23 | 6.28 | 6.38 | 6.18 | 6.26 | 3M |
| 6 | 2026-09-22 | 6.40 | 6.41 | 6.25 | 6.27 | 3M |
| 7 | 2026-09-21 | 6.38 | 6.42 | 6.35 | 6.40 | 2M |
| 8 | 2026-09-18 | 6.44 | 6.50 | 6.37 | 6.41 | 2M |
| 9 | 2026-09-17 | 6.27 | 6.47 | 6.23 | 6.42 | 2M |
| 10 | 2026-09-16 | 6.15 | 6.32 | 6.14 | 6.27 | 3M |
| 11 | 2026-09-15 | 6.46 | 6.52 | 6.18 | 6.19 | 4M |
| 12 | 2026-09-14 | 6.61 | 6.64 | 6.48 | 6.49 | 4M |
52W
Data range
4.71
25.5%
10.47
High/low over the last 250 trading days, and where the price sits.
← Stocks