Hunan Kylinsec Technology
麒麟信安 SH688152 Forward-adjusted STAR
40.69
-0.75
(-1.81%)
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
40.02
High
41.37
Low
38.81
Prev close
41.44
Amplitude
6.18%
Volume
862.1M
Trading days
954
Data range
2022-10-28 ~ 2026-09-30
MA5
38.67
MA10
37.34
MA20
36.72
MA60
31.64
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.02 | 41.37 | 38.81 | 40.69 | 862M |
| 2 | 2026-09-29 | 39.11 | 42.50 | 38.49 | 41.44 | 1B |
| 3 | 2026-09-28 | 36.74 | 41.19 | 35.21 | 39.45 | 939M |
| 4 | 2026-09-24 | 36.55 | 36.80 | 35.12 | 35.23 | 230M |
| 5 | 2026-09-23 | 37.02 | 37.15 | 36.37 | 36.55 | 233M |
| 6 | 2026-09-22 | 36.88 | 37.97 | 36.60 | 37.32 | 409M |
| 7 | 2026-09-21 | 35.98 | 37.20 | 35.65 | 37.10 | 394M |
| 8 | 2026-09-18 | 35.11 | 37.28 | 35.03 | 36.12 | 445M |
| 9 | 2026-09-17 | 34.20 | 35.93 | 34.04 | 34.93 | 363M |
| 10 | 2026-09-16 | 33.88 | 34.95 | 33.36 | 34.60 | 509M |
| 11 | 2026-09-15 | 38.00 | 38.49 | 35.13 | 35.13 | 639M |
| 12 | 2026-09-14 | 38.16 | 40.00 | 36.66 | 37.44 | 672M |
52W
Data range
23.76
46.9%
59.88
High/low over the last 250 trading days, and where the price sits.
← Stocks