股库 StockLibs

Luoxin Pharmaceuticals Group Stock

罗欣药业 SZ002793 Forward-adjusted MAIN
4.82 +0.02 (+0.42%)
Sectors
ThemePharmaceutical E-commerce +1.59% ThemeH. pylori +2.48% ThemeFlu +2.09% ThemeAssisted Reproduction +2.43%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.78
High
4.91
Low
4.75
Prev close
4.80
Amplitude
3.33%
Volume
30.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.76
MA10
4.72
MA20
4.70
MA60
4.85
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.78 4.91 4.75 4.82 30M
2 2026-09-29 4.69 4.87 4.64 4.80 32M
3 2026-09-28 4.66 4.92 4.62 4.75 29M
4 2026-09-24 4.77 4.81 4.62 4.66 19M
5 2026-09-23 4.89 4.89 4.75 4.77 21M
6 2026-09-22 4.90 4.98 4.86 4.89 34M
7 2026-09-21 4.67 4.93 4.65 4.93 42M
8 2026-09-18 4.54 4.69 4.52 4.62 21M
9 2026-09-17 4.43 4.54 4.43 4.52 12M
10 2026-09-16 4.43 4.50 4.39 4.47 10M
11 2026-09-15 4.55 4.58 4.45 4.46 15M
12 2026-09-14 4.48 4.60 4.44 4.59 16M

52W

Data range
3.70 52.3% 5.84

High/low over the last 250 trading days, and where the price sits.

← Stocks