KTK Group
今创集团 SH603680 Forward-adjusted MAIN
10.02
+0.01
(+0.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.02
High
10.07
Low
9.97
Prev close
10.01
Amplitude
1.00%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.03
MA10
10.20
MA20
10.08
MA60
10.01
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 | 10.02 | 10.07 | 9.97 | 10.02 | 2M |
| 2 | 2026-09-29 | 9.88 | 10.08 | 9.82 | 10.01 | 3M |
| 3 | 2026-09-28 | 9.94 | 10.05 | 9.70 | 9.90 | 6M |
| 4 | 2026-09-24 | 10.21 | 10.26 | 9.95 | 9.99 | 4M |
| 5 | 2026-09-23 | 10.49 | 10.55 | 10.21 | 10.21 | 4M |
| 6 | 2026-09-22 | 10.65 | 10.85 | 10.49 | 10.51 | 7M |
| 7 | 2026-09-21 | 10.57 | 10.97 | 10.51 | 10.86 | 9M |
| 8 | 2026-09-18 | 10.10 | 10.86 | 10.08 | 10.57 | 13M |
| 9 | 2026-09-17 | 9.79 | 10.08 | 9.74 | 10.06 | 4M |
| 10 | 2026-09-16 | 9.66 | 9.85 | 9.59 | 9.83 | 2M |
| 11 | 2026-09-15 | 9.76 | 9.84 | 9.66 | 9.67 | 2M |
| 12 | 2026-09-14 | 9.76 | 9.96 | 9.66 | 9.82 | 2M |
52W
Data range
8.82
13.4%
17.80
High/low over the last 250 trading days, and where the price sits.
← Stocks