股库 StockLibs

Actions Technology

炬芯科技 SH688049 Forward-adjusted STAR
45.78 -1.22 (-2.60%)
Sectors
ThemeAI Phone -1.78% ThemeAI Glasses -1.35% ThemeMCU Chips -2.12% ThemeStarFlash Concept -1.05% ThemeSmart Speakers -1.54% ThemeAutomotive Chips -2.01% IndustrySemiconductors -2.92%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
47.08
High
47.26
Low
45.66
Prev close
47.00
Amplitude
3.40%
Volume
524.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.29
MA10
44.00
MA20
42.41
MA60
41.72
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 47.08 47.26 45.66 45.78 524M
2 2026-09-29 45.41 47.38 44.98 47.00 807M
3 2026-09-28 46.52 46.90 45.15 45.45 809M
4 2026-09-24 45.81 48.19 45.76 47.10 1B
5 2026-09-23 45.25 46.85 44.76 46.11 1B
6 2026-09-22 42.90 45.75 42.28 44.98 2B
7 2026-09-21 41.90 42.39 41.63 41.82 514M
8 2026-09-18 40.56 42.30 40.56 41.80 801M
9 2026-09-17 39.80 40.35 39.55 40.01 339M
10 2026-09-16 38.89 40.08 38.89 39.99 421M
11 2026-09-15 39.05 39.60 38.81 38.89 304M
12 2026-09-14 38.90 39.62 38.32 39.05 308M

52W

Data range
34.00 34.7% 67.97

High/low over the last 250 trading days, and where the price sits.

← Stocks