Keboda Technology
科博达 SH603786 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
36.75
-0.42
(-1.13%)
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
37.17
High
37.38
Low
36.70
Prev close
37.17
Amplitude
1.83%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
37.23
MA10
37.30
MA20
37.94
MA60
40.08
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 | 37.17 | 37.38 | 36.70 | 36.75 | 1M |
| 2 | 2026-09-29 | 36.80 | 37.55 | 36.51 | 37.17 | 1M |
| 3 | 2026-09-28 | 37.65 | 37.72 | 36.66 | 36.80 | 1M |
| 4 | 2026-09-24 | 37.89 | 38.21 | 37.51 | 37.53 | 1M |
| 5 | 2026-09-23 | 37.80 | 38.34 | 37.61 | 37.92 | 1M |
| 6 | 2026-09-22 | 37.93 | 38.06 | 37.72 | 37.77 | 999K |
| 7 | 2026-09-21 | 37.69 | 38.15 | 37.34 | 37.71 | 1M |
| 8 | 2026-09-18 | 37.53 | 37.91 | 37.22 | 37.62 | 2M |
| 9 | 2026-09-17 | 36.52 | 37.45 | 36.31 | 37.20 | 2M |
| 10 | 2026-09-16 | 36.47 | 36.68 | 35.93 | 36.52 | 2M |
| 11 | 2026-09-15 | 37.42 | 37.42 | 36.37 | 36.50 | 2M |
| 12 | 2026-09-14 | 37.18 | 37.89 | 36.80 | 37.11 | 2M |
52W
Data range
35.93
1.1%
108.61
High/low over the last 250 trading days, and where the price sits.
← Stocks