L&K Engineering
亚翔集成 SH603929 Forward-adjusted MAIN
139.46
-3.30
(-2.31%)
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
143.07
High
144.00
Low
138.60
Prev close
142.76
Amplitude
3.78%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
147.76
MA10
154.04
MA20
154.02
MA60
164.31
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 | 143.07 | 144.00 | 138.60 | 139.46 | 2M |
| 2 | 2026-09-29 | 143.20 | 144.40 | 141.18 | 142.76 | 2M |
| 3 | 2026-09-28 | 154.17 | 154.17 | 142.90 | 143.65 | 3M |
| 4 | 2026-09-24 | 157.75 | 158.73 | 154.15 | 154.20 | 2M |
| 5 | 2026-09-23 | 161.04 | 161.49 | 158.10 | 158.73 | 2M |
| 6 | 2026-09-22 | 163.00 | 165.48 | 159.09 | 159.87 | 5M |
| 7 | 2026-09-21 | 164.80 | 165.50 | 159.11 | 159.47 | 4M |
| 8 | 2026-09-18 | 162.06 | 164.58 | 158.30 | 163.68 | 4M |
| 9 | 2026-09-17 | 158.30 | 164.10 | 158.30 | 158.59 | 3M |
| 10 | 2026-09-16 | 153.60 | 161.19 | 151.88 | 159.99 | 4M |
| 11 | 2026-09-15 | 150.00 | 156.96 | 149.50 | 152.71 | 3M |
| 12 | 2026-09-14 | 150.35 | 152.54 | 146.85 | 150.56 | 3M |
52W
Data range
34.13
42.3%
283.35
High/low over the last 250 trading days, and where the price sits.
← Stocks