PCI Technology Group
佳都科技 SH600728 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
4.45
-0.02
(-0.45%)
Sectors
ThemeWeb3.0
-1.56%
ThemeFacial Recognition
-0.80%
ThemeMetaverse
-1.00%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Kunpeng
-1.21%
ThemeDomestic OS
-1.00%
ThemeMultimodal AI
-1.07%
ThemeSecurity
-0.69%
ThemeData Security
-1.23%
ThemeUnmanned Retail
+0.29%
ThemeMillimeter-Wave Radar
-1.81%
ThemeUnicorn Concept
+0.09%
ThemeMobile Payment
-0.36%
ThemeSpatial Computing
-0.58%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.48
High
4.49
Low
4.41
Prev close
4.47
Amplitude
1.79%
Volume
12.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.43
MA10
4.47
MA20
4.56
MA60
4.57
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 | 4.48 | 4.49 | 4.41 | 4.45 | 13M |
| 2 | 2026-09-29 | 4.37 | 4.48 | 4.36 | 4.47 | 15M |
| 3 | 2026-09-28 | 4.41 | 4.42 | 4.31 | 4.37 | 16M |
| 4 | 2026-09-24 | 4.46 | 4.49 | 4.37 | 4.39 | 16M |
| 5 | 2026-09-23 | 4.56 | 4.57 | 4.46 | 4.47 | 19M |
| 6 | 2026-09-22 | 4.56 | 4.63 | 4.54 | 4.57 | 21M |
| 7 | 2026-09-21 | 4.52 | 4.55 | 4.50 | 4.53 | 18M |
| 8 | 2026-09-18 | 4.52 | 4.57 | 4.50 | 4.51 | 16M |
| 9 | 2026-09-17 | 4.47 | 4.52 | 4.45 | 4.49 | 15M |
| 10 | 2026-09-16 | 4.53 | 4.53 | 4.43 | 4.49 | 21M |
| 11 | 2026-09-15 | 4.55 | 4.61 | 4.50 | 4.52 | 17M |
| 12 | 2026-09-14 | 4.52 | 4.59 | 4.50 | 4.55 | 17M |
52W
Data range
4.07
10.6%
7.65
High/low over the last 250 trading days, and where the price sits.
← Stocks