Suzhou YourBest New-type Materials
宇邦新材 SZ301266 Forward-adjusted GEM
24.71
-0.05
(-0.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.80
High
25.17
Low
24.51
Prev close
24.76
Amplitude
2.67%
Volume
2.3M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
25.12
MA10
24.98
MA20
24.63
MA60
22.10
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.80 | 25.17 | 24.51 | 24.71 | 2M |
| 2 | 2026-09-29 | 24.26 | 24.95 | 24.05 | 24.76 | 2M |
| 3 | 2026-09-28 | 25.40 | 25.50 | 24.30 | 24.40 | 3M |
| 4 | 2026-09-24 | 26.13 | 26.13 | 25.28 | 25.35 | 3M |
| 5 | 2026-09-23 | 25.70 | 26.53 | 25.64 | 26.37 | 5M |
| 6 | 2026-09-22 | 25.83 | 26.29 | 25.30 | 25.64 | 5M |
| 7 | 2026-09-21 | 24.40 | 25.97 | 24.22 | 25.80 | 5M |
| 8 | 2026-09-18 | 24.32 | 24.56 | 24.15 | 24.41 | 3M |
| 9 | 2026-09-17 | 23.92 | 24.37 | 23.50 | 24.14 | 3M |
| 10 | 2026-09-16 | 23.32 | 24.42 | 23.15 | 24.18 | 4M |
| 11 | 2026-09-15 | 24.12 | 24.22 | 23.32 | 23.38 | 3M |
| 12 | 2026-09-14 | 23.46 | 24.62 | 23.32 | 24.16 | 5M |
52W
Data range
17.38
29.8%
42.01
High/low over the last 250 trading days, and where the price sits.
← Stocks