QiaoYin City Management
侨银股份 SZ002973 Forward-adjusted MAIN
11.59
-0.60
(-4.92%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.25
High
12.30
Low
10.97
Prev close
12.19
Amplitude
10.91%
Volume
10.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.24
MA10
12.72
MA20
12.63
MA60
11.30
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 | 12.25 | 12.30 | 10.97 | 11.59 | 10M |
| 2 | 2026-09-29 | 12.20 | 12.41 | 12.05 | 12.19 | 4M |
| 3 | 2026-09-28 | 12.35 | 12.47 | 11.90 | 12.20 | 5M |
| 4 | 2026-09-24 | 12.81 | 12.93 | 12.35 | 12.35 | 5M |
| 5 | 2026-09-23 | 12.50 | 13.00 | 12.44 | 12.86 | 9M |
| 6 | 2026-09-22 | 12.97 | 13.09 | 12.53 | 12.60 | 8M |
| 7 | 2026-09-21 | 13.50 | 13.50 | 12.90 | 12.97 | 13M |
| 8 | 2026-09-18 | 13.52 | 13.84 | 13.33 | 13.56 | 14M |
| 9 | 2026-09-17 | 13.17 | 13.60 | 13.12 | 13.56 | 14M |
| 10 | 2026-09-16 | 12.60 | 13.36 | 12.57 | 13.30 | 14M |
| 11 | 2026-09-15 | 12.45 | 13.01 | 12.29 | 12.51 | 10M |
| 12 | 2026-09-14 | 12.66 | 13.00 | 12.12 | 12.45 | 12M |
52W
Data range
8.68
35.9%
16.79
High/low over the last 250 trading days, and where the price sits.
← Stocks