MGI Tech
华大智造 SH688114 Forward-adjusted STAR
71.90
+0.31
(+0.43%)
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
71.50
High
74.79
Low
70.26
Prev close
71.59
Amplitude
6.33%
Volume
1.1B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
73.32
MA10
71.51
MA20
64.70
MA60
59.68
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 71.50 | 74.79 | 70.26 | 71.90 | 1B |
| 2 | 2026-09-29 | 73.00 | 74.63 | 70.23 | 71.59 | 1B |
| 3 | 2026-09-28 | 75.51 | 76.51 | 72.02 | 72.84 | 1B |
| 4 | 2026-09-24 | 74.90 | 79.72 | 74.10 | 74.94 | 1B |
| 5 | 2026-09-23 | 73.90 | 76.74 | 73.51 | 75.34 | 694M |
| 6 | 2026-09-22 | 72.93 | 76.00 | 71.81 | 74.00 | 1B |
| 7 | 2026-09-21 | 72.03 | 74.55 | 71.08 | 73.11 | 1B |
| 8 | 2026-09-18 | 67.50 | 75.00 | 67.50 | 71.97 | 2B |
| 9 | 2026-09-17 | 64.00 | 68.83 | 62.89 | 66.25 | 1B |
| 10 | 2026-09-16 | 60.99 | 63.78 | 60.30 | 63.11 | 771M |
| 11 | 2026-09-15 | 58.77 | 62.45 | 58.11 | 60.08 | 912M |
| 12 | 2026-09-14 | 54.00 | 59.07 | 53.37 | 58.50 | 814M |
52W
Data range
44.88
71.1%
82.88
High/low over the last 250 trading days, and where the price sits.
← Stocks