IKD
爱柯迪 SH600933 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.27
-0.03
(-0.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.31
High
13.54
Low
13.20
Prev close
13.30
Amplitude
2.56%
Volume
8.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.53
MA10
13.58
MA20
13.39
MA60
13.54
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 | 13.31 | 13.54 | 13.20 | 13.27 | 9M |
| 2 | 2026-09-29 | 13.57 | 13.62 | 13.25 | 13.30 | 9M |
| 3 | 2026-09-28 | 13.66 | 13.78 | 13.31 | 13.52 | 10M |
| 4 | 2026-09-24 | 13.93 | 14.19 | 13.63 | 13.67 | 12M |
| 5 | 2026-09-23 | 13.96 | 14.00 | 13.67 | 13.89 | 14M |
| 6 | 2026-09-22 | 14.54 | 14.60 | 13.86 | 13.96 | 24M |
| 7 | 2026-09-21 | 13.93 | 14.70 | 13.91 | 14.55 | 29M |
| 8 | 2026-09-18 | 13.34 | 14.35 | 13.28 | 14.03 | 28M |
| 9 | 2026-09-17 | 12.40 | 13.31 | 12.32 | 13.25 | 20M |
| 10 | 2026-09-16 | 12.66 | 12.67 | 12.20 | 12.41 | 13M |
| 11 | 2026-09-15 | 12.84 | 12.87 | 12.56 | 12.63 | 6M |
| 12 | 2026-09-14 | 12.77 | 12.88 | 12.70 | 12.80 | 5M |
52W
Data range
12.20
9.0%
24.09
High/low over the last 250 trading days, and where the price sits.
← Stocks