Smartsens Technology
思特威 SH688213 Forward-adjusted STAR
97.88
+3.87
(+4.12%)
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
94.40
High
98.61
Low
94.40
Prev close
94.01
Amplitude
4.48%
Volume
834.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
94.62
MA10
93.91
MA20
93.27
MA60
95.05
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 94.40 | 98.61 | 94.40 | 97.88 | 835M |
| 2 | 2026-09-29 | 91.53 | 94.87 | 91.49 | 94.01 | 386M |
| 3 | 2026-09-28 | 92.91 | 94.00 | 90.62 | 92.15 | 434M |
| 4 | 2026-09-24 | 95.00 | 95.80 | 93.31 | 93.41 | 334M |
| 5 | 2026-09-23 | 98.11 | 98.11 | 95.22 | 95.63 | 443M |
| 6 | 2026-09-22 | 93.39 | 99.86 | 93.39 | 96.94 | 1B |
| 7 | 2026-09-21 | 94.20 | 94.49 | 92.00 | 92.35 | 535M |
| 8 | 2026-09-18 | 90.85 | 95.47 | 90.27 | 94.25 | 1B |
| 9 | 2026-09-17 | 91.72 | 92.72 | 89.00 | 90.15 | 523M |
| 10 | 2026-09-16 | 93.88 | 93.88 | 90.89 | 92.34 | 558M |
| 11 | 2026-09-15 | 92.60 | 93.30 | 91.63 | 92.34 | 239M |
| 12 | 2026-09-14 | 91.70 | 93.79 | 90.70 | 92.70 | 249M |
52W
Data range
73.14
41.6%
132.68
High/low over the last 250 trading days, and where the price sits.
← Stocks