Dosilicon
东芯股份 SH688110 Forward-adjusted STAR
113.81
-3.92
(-3.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
119.00
High
119.50
Low
113.80
Prev close
117.73
Amplitude
4.84%
Volume
982.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
117.93
MA10
118.73
MA20
116.22
MA60
119.38
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 119.00 | 119.50 | 113.80 | 113.81 | 982M |
| 2 | 2026-09-29 | 116.10 | 119.00 | 115.26 | 117.73 | 1B |
| 3 | 2026-09-28 | 118.09 | 124.40 | 116.30 | 116.75 | 2B |
| 4 | 2026-09-24 | 121.50 | 122.00 | 118.63 | 118.73 | 974M |
| 5 | 2026-09-23 | 124.12 | 125.70 | 122.40 | 122.65 | 1B |
| 6 | 2026-09-22 | 123.00 | 126.56 | 120.88 | 123.45 | 2B |
| 7 | 2026-09-21 | 123.60 | 123.97 | 119.50 | 120.51 | 1B |
| 8 | 2026-09-18 | 117.95 | 124.22 | 116.78 | 122.36 | 2B |
| 9 | 2026-09-17 | 115.53 | 117.21 | 114.66 | 115.53 | 1B |
| 10 | 2026-09-16 | 111.39 | 116.20 | 109.58 | 115.80 | 1B |
| 11 | 2026-09-15 | 109.85 | 112.96 | 108.70 | 110.54 | 1B |
| 12 | 2026-09-14 | 107.83 | 110.62 | 106.88 | 108.55 | 1B |
52W
Data range
87.90
21.3%
209.55
High/low over the last 250 trading days, and where the price sits.
← Stocks