Joyvio FOOD
佳沃食品 SZ300268 Forward-adjusted GEM
11.91
-0.10
(-0.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.01
High
12.08
Low
11.80
Prev close
12.01
Amplitude
2.33%
Volume
1.4M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
11.97
MA10
11.89
MA20
12.24
MA60
11.60
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 | 12.01 | 12.08 | 11.80 | 11.91 | 1M |
| 2 | 2026-09-29 | 12.02 | 12.08 | 11.72 | 12.01 | 1M |
| 3 | 2026-09-28 | 12.01 | 12.19 | 11.83 | 11.95 | 2M |
| 4 | 2026-09-24 | 11.97 | 12.20 | 11.93 | 12.00 | 2M |
| 5 | 2026-09-23 | 12.04 | 12.20 | 11.86 | 12.00 | 2M |
| 6 | 2026-09-22 | 12.33 | 12.33 | 11.72 | 12.00 | 3M |
| 7 | 2026-09-21 | 11.70 | 12.15 | 11.65 | 12.06 | 3M |
| 8 | 2026-09-18 | 11.90 | 11.90 | 11.57 | 11.63 | 2M |
| 9 | 2026-09-17 | 11.62 | 12.78 | 11.34 | 11.78 | 4M |
| 10 | 2026-09-16 | 11.47 | 11.67 | 11.40 | 11.56 | 2M |
| 11 | 2026-09-15 | 12.24 | 12.24 | 11.52 | 11.54 | 3M |
| 12 | 2026-09-14 | 12.40 | 12.50 | 12.02 | 12.12 | 2M |
52W
Data range
9.00
40.6%
16.16
High/low over the last 250 trading days, and where the price sits.
← Stocks