Nexchip Semiconductor
晶合集成 SH688249 Forward-adjusted STAR
32.81
-1.27
(-3.73%)
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
34.66
High
34.70
Low
32.66
Prev close
34.08
Amplitude
5.99%
Volume
1.4B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.26
MA10
35.19
MA20
35.27
MA60
40.48
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.66 | 34.70 | 32.66 | 32.81 | 1B |
| 2 | 2026-09-29 | 33.50 | 34.73 | 33.00 | 34.08 | 1B |
| 3 | 2026-09-28 | 34.74 | 35.08 | 33.10 | 33.21 | 2B |
| 4 | 2026-09-24 | 36.20 | 36.20 | 34.80 | 34.82 | 1B |
| 5 | 2026-09-23 | 36.62 | 37.10 | 36.25 | 36.36 | 1B |
| 6 | 2026-09-22 | 37.18 | 37.61 | 36.51 | 36.61 | 2B |
| 7 | 2026-09-21 | 36.92 | 37.76 | 36.20 | 36.55 | 2B |
| 8 | 2026-09-18 | 35.68 | 37.65 | 35.67 | 36.75 | 2B |
| 9 | 2026-09-17 | 35.65 | 36.03 | 34.95 | 35.01 | 1B |
| 10 | 2026-09-16 | 34.59 | 36.09 | 34.32 | 35.67 | 2B |
| 11 | 2026-09-15 | 33.90 | 35.30 | 33.90 | 34.30 | 1B |
| 12 | 2026-09-14 | 34.31 | 35.01 | 33.99 | 34.21 | 1B |
52W
Data range
23.14
21.9%
67.33
High/low over the last 250 trading days, and where the price sits.
← Stocks