Risuntek
朝阳科技 SZ002981 Forward-adjusted MAIN
23.23
-0.39
(-1.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.68
High
24.50
Low
23.09
Prev close
23.62
Amplitude
5.97%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.78
MA10
24.51
MA20
24.32
MA60
23.17
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 | 23.68 | 24.50 | 23.09 | 23.23 | 4M |
| 2 | 2026-09-29 | 23.21 | 23.93 | 22.91 | 23.62 | 3M |
| 3 | 2026-09-28 | 24.35 | 24.45 | 22.86 | 23.20 | 4M |
| 4 | 2026-09-24 | 24.39 | 25.16 | 24.21 | 24.24 | 4M |
| 5 | 2026-09-23 | 25.00 | 25.35 | 23.20 | 24.63 | 9M |
| 6 | 2026-09-22 | 26.60 | 26.60 | 24.40 | 25.37 | 13M |
| 7 | 2026-09-21 | 24.96 | 26.62 | 24.96 | 26.51 | 8M |
| 8 | 2026-09-18 | 25.13 | 25.95 | 24.77 | 25.73 | 8M |
| 9 | 2026-09-17 | 23.68 | 25.10 | 23.50 | 24.90 | 7M |
| 10 | 2026-09-16 | 23.62 | 23.85 | 23.52 | 23.70 | 4M |
| 11 | 2026-09-15 | 23.90 | 23.92 | 23.50 | 23.75 | 2M |
| 12 | 2026-09-14 | 23.90 | 24.16 | 23.65 | 23.90 | 2M |
52W
Data range
17.80
30.4%
35.66
High/low over the last 250 trading days, and where the price sits.
← Stocks