UCloud Technology
优刻得 SH688158 Forward-adjusted STAR
28.00
-0.55
(-1.93%)
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
28.99
High
29.16
Low
27.99
Prev close
28.55
Amplitude
4.10%
Volume
939.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
28.95
MA10
29.26
MA20
29.34
MA60
31.44
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.99 | 29.16 | 27.99 | 28.00 | 940M |
| 2 | 2026-09-29 | 28.21 | 28.90 | 28.20 | 28.55 | 798M |
| 3 | 2026-09-28 | 29.50 | 30.48 | 28.20 | 28.34 | 1B |
| 4 | 2026-09-24 | 30.01 | 30.45 | 29.65 | 29.65 | 858M |
| 5 | 2026-09-23 | 30.83 | 30.92 | 30.11 | 30.21 | 1B |
| 6 | 2026-09-22 | 31.00 | 31.87 | 30.43 | 30.83 | 3B |
| 7 | 2026-09-21 | 29.93 | 30.30 | 29.68 | 29.90 | 1B |
| 8 | 2026-09-18 | 29.21 | 29.95 | 28.91 | 29.71 | 2B |
| 9 | 2026-09-17 | 28.67 | 29.45 | 28.50 | 28.65 | 852M |
| 10 | 2026-09-16 | 28.29 | 28.93 | 27.80 | 28.72 | 967M |
| 11 | 2026-09-15 | 28.70 | 28.99 | 28.12 | 28.13 | 839M |
| 12 | 2026-09-14 | 28.25 | 28.76 | 28.02 | 28.68 | 886M |
52W
Data range
22.31
18.3%
53.40
High/low over the last 250 trading days, and where the price sits.
← Stocks