Zhejiang Jiecang Linear Motion Technology
捷昌驱动 SH603583 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
27.65
-0.27
(-0.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.98
High
28.20
Low
27.60
Prev close
27.92
Amplitude
2.15%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.07
MA10
27.57
MA20
26.97
MA60
25.02
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 | 27.98 | 28.20 | 27.60 | 27.65 | 3M |
| 2 | 2026-09-29 | 27.93 | 28.07 | 27.43 | 27.92 | 4M |
| 3 | 2026-09-28 | 28.01 | 28.30 | 27.74 | 28.07 | 4M |
| 4 | 2026-09-24 | 28.60 | 28.86 | 28.01 | 28.08 | 4M |
| 5 | 2026-09-23 | 27.98 | 28.88 | 27.91 | 28.64 | 6M |
| 6 | 2026-09-22 | 28.03 | 28.84 | 28.03 | 28.12 | 7M |
| 7 | 2026-09-21 | 26.86 | 28.12 | 26.86 | 28.01 | 8M |
| 8 | 2026-09-18 | 26.73 | 27.13 | 26.60 | 26.79 | 4M |
| 9 | 2026-09-17 | 25.77 | 26.99 | 25.59 | 26.61 | 7M |
| 10 | 2026-09-16 | 25.40 | 25.93 | 25.22 | 25.81 | 3M |
| 11 | 2026-09-15 | 26.11 | 26.11 | 25.30 | 25.40 | 4M |
| 12 | 2026-09-14 | 25.75 | 26.47 | 25.60 | 26.10 | 4M |
52W
Data range
20.95
26.2%
46.57
High/low over the last 250 trading days, and where the price sits.
← Stocks