Keli Sensing Technology
柯力传感 SH603662 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
47.89
-0.26
(-0.54%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
48.20
High
48.99
Low
47.77
Prev close
48.15
Amplitude
2.53%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.65
MA10
48.84
MA20
49.04
MA60
51.38
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 | 48.20 | 48.99 | 47.77 | 47.89 | 2M |
| 2 | 2026-09-29 | 47.81 | 48.45 | 47.26 | 48.15 | 2M |
| 3 | 2026-09-28 | 49.20 | 49.65 | 47.72 | 48.19 | 3M |
| 4 | 2026-09-24 | 49.71 | 50.58 | 49.27 | 49.31 | 3M |
| 5 | 2026-09-23 | 49.82 | 50.12 | 49.35 | 49.71 | 2M |
| 6 | 2026-09-22 | 49.88 | 50.57 | 49.60 | 49.82 | 3M |
| 7 | 2026-09-21 | 49.00 | 50.63 | 49.00 | 49.86 | 4M |
| 8 | 2026-09-18 | 49.50 | 49.99 | 48.80 | 49.05 | 4M |
| 9 | 2026-09-17 | 47.22 | 48.95 | 47.22 | 48.58 | 3M |
| 10 | 2026-09-16 | 47.01 | 48.20 | 46.53 | 47.85 | 3M |
| 11 | 2026-09-15 | 47.55 | 47.74 | 47.10 | 47.11 | 2M |
| 12 | 2026-09-14 | 46.51 | 48.09 | 46.28 | 47.65 | 3M |
52W
Data range
46.04
4.9%
84.13
High/low over the last 250 trading days, and where the price sits.
← Stocks