Merit Interactive

每日互动 SZ300766 Forward-adjusted GEM

21.19 -0.35 (-1.62%)

Sectors

ThemeAI Phone -1.78% ThemeXiaohongshu Concept -1.60% ThemeKuaishou Concept -1.50% ThemePinduoduo Concept -1.11% ThemeData Security -1.23% ThemeSpatial Computing -0.58% IndustrySoftware Development -1.31%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

21.70

High

21.74

Low

21.12

Prev close

21.54

Amplitude

2.88%

Volume

8.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

21.49

MA10

21.77

MA20

22.19

MA60

22.29

🕰 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

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	21.70	21.74	21.12	21.19	9M
2	2026-09-29	21.01	21.74	21.00	21.54	10M
3	2026-09-28	21.65	21.78	20.95	21.10	9M
4	2026-09-24	21.98	22.21	21.65	21.65	9M
5	2026-09-23	22.54	22.68	21.98	21.98	13M
6	2026-09-22	22.60	23.09	22.46	22.74	20M
7	2026-09-21	22.35	22.56	22.00	22.34	17M
8	2026-09-18	21.69	21.98	21.68	21.90	11M
9	2026-09-17	21.65	21.87	21.45	21.57	10M
10	2026-09-16	21.62	21.93	21.36	21.73	10M
11	2026-09-15	22.21	22.30	21.62	21.64	13M
12	2026-09-14	21.76	22.30	21.73	22.10	13M

52W

Data range

19.00 6.9% 50.55

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

← Stocks