Zhejiang Zhongjian Technology
中坚科技 SZ002779 Forward-adjusted MAIN R Margin-eligible · 2025-07-14
75.49
-0.86
(-1.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
76.66
High
77.82
Low
75.22
Prev close
76.35
Amplitude
3.41%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
79.43
MA10
80.79
MA20
80.21
MA60
72.87
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 | 76.66 | 77.82 | 75.22 | 75.49 | 1M |
| 2 | 2026-09-29 | 76.15 | 77.80 | 75.79 | 76.35 | 2M |
| 3 | 2026-09-28 | 82.85 | 83.71 | 75.80 | 76.46 | 4M |
| 4 | 2026-09-24 | 85.47 | 85.89 | 81.00 | 82.86 | 3M |
| 5 | 2026-09-23 | 82.40 | 89.25 | 82.00 | 86.00 | 4M |
| 6 | 2026-09-22 | 85.30 | 86.00 | 82.25 | 82.40 | 3M |
| 7 | 2026-09-21 | 82.99 | 85.97 | 82.00 | 84.99 | 3M |
| 8 | 2026-09-18 | 82.00 | 83.21 | 80.69 | 82.99 | 2M |
| 9 | 2026-09-17 | 79.25 | 81.87 | 78.74 | 81.04 | 2M |
| 10 | 2026-09-16 | 76.77 | 80.78 | 76.18 | 79.30 | 3M |
| 11 | 2026-09-15 | 79.08 | 80.40 | 76.98 | 77.15 | 2M |
| 12 | 2026-09-14 | 79.30 | 80.34 | 77.90 | 79.52 | 1M |
52W
Data range
54.06
23.9%
143.83
High/low over the last 250 trading days, and where the price sits.
← Stocks