Zhejiang Fenglong Electric
锋龙股份 SZ002931 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
39.34
+0.35
(+0.90%)
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
39.01
High
41.97
Low
38.70
Prev close
38.99
Amplitude
8.39%
Volume
11.1M
Trading days
250
Data range
2025-08-26 ~ 2026-09-30
MA5
39.70
MA10
40.48
MA20
41.77
MA60
46.51
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 | 39.01 | 41.97 | 38.70 | 39.34 | 11M |
| 2 | 2026-09-29 | 38.61 | 39.41 | 38.36 | 38.99 | 3M |
| 3 | 2026-09-28 | 40.48 | 40.68 | 38.50 | 38.86 | 6M |
| 4 | 2026-09-24 | 40.65 | 42.10 | 40.47 | 40.48 | 5M |
| 5 | 2026-09-23 | 41.40 | 41.45 | 40.73 | 40.85 | 3M |
| 6 | 2026-09-22 | 41.80 | 42.17 | 41.20 | 41.40 | 4M |
| 7 | 2026-09-21 | 41.50 | 42.20 | 41.24 | 41.58 | 4M |
| 8 | 2026-09-18 | 41.50 | 41.98 | 40.88 | 41.31 | 4M |
| 9 | 2026-09-17 | 40.90 | 41.63 | 40.50 | 41.00 | 4M |
| 10 | 2026-09-16 | 40.31 | 41.25 | 40.00 | 40.98 | 4M |
| 11 | 2026-09-15 | 41.50 | 41.58 | 40.11 | 40.41 | 3M |
| 12 | 2026-09-14 | 40.83 | 41.80 | 39.91 | 41.24 | 4M |
52W
Data range
14.36
24.1%
118.05
High/low over the last 250 trading days, and where the price sits.
← Stocks