Amlogic

晶晨股份 SH688099 Forward-adjusted STAR

96.80 +6.48 (+7.17%)

Sectors

ThemeSmart Cockpit -0.73% ThemeSmart Speakers -1.54% IndustrySemiconductors -2.92% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

90.19

High

98.00

Low

90.16

Prev close

90.32

Amplitude

8.68%

Volume

1.8B

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

91.56

MA10

90.31

MA20

89.27

MA60

93.29

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	90.19	98.00	90.16	96.80	2B
2	2026-09-29	87.88	91.20	87.27	90.32	770M
3	2026-09-28	89.11	89.79	86.36	88.27	886M
4	2026-09-24	92.36	93.37	89.52	89.52	726M
5	2026-09-23	94.65	94.94	92.50	92.89	900M
6	2026-09-22	90.43	95.98	90.21	94.65	2B
7	2026-09-21	88.99	89.89	87.78	89.19	852M
8	2026-09-18	87.03	89.38	86.02	88.50	908M
9	2026-09-17	87.00	87.97	85.33	85.42	657M
10	2026-09-16	84.51	87.89	83.89	87.55	734M
11	2026-09-15	83.58	85.48	83.58	84.55	521M
12	2026-09-14	84.80	85.50	83.30	83.98	496M

52W

Data range

75.50 44.8% 123.00

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

← Stocks