Keystone Technology
冠石科技 SH605588 Forward-adjusted MAIN
44.24
-1.36
(-2.98%)
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
45.99
High
46.31
Low
44.13
Prev close
45.60
Amplitude
4.78%
Volume
713.9K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.05
MA10
46.28
MA20
45.67
MA60
46.12
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 | 45.99 | 46.31 | 44.13 | 44.24 | 714K |
| 2 | 2026-09-29 | 44.76 | 46.10 | 44.22 | 45.60 | 884K |
| 3 | 2026-09-28 | 47.04 | 47.40 | 44.28 | 44.92 | 1M |
| 4 | 2026-09-24 | 48.69 | 48.83 | 47.14 | 47.14 | 1M |
| 5 | 2026-09-23 | 47.03 | 49.19 | 47.03 | 48.37 | 2M |
| 6 | 2026-09-22 | 47.86 | 48.11 | 46.92 | 47.21 | 1M |
| 7 | 2026-09-21 | 47.15 | 47.54 | 46.67 | 47.16 | 913K |
| 8 | 2026-09-18 | 45.61 | 48.14 | 45.61 | 47.10 | 1M |
| 9 | 2026-09-17 | 45.37 | 46.10 | 44.70 | 45.37 | 1M |
| 10 | 2026-09-16 | 44.07 | 45.75 | 43.43 | 45.64 | 1M |
| 11 | 2026-09-15 | 43.50 | 44.69 | 43.50 | 43.86 | 1M |
| 12 | 2026-09-14 | 42.95 | 44.50 | 42.40 | 44.12 | 1M |
52W
Data range
34.82
25.3%
72.00
High/low over the last 250 trading days, and where the price sits.
← Stocks