股库 StockLibs

C*Core Technology

国芯科技 SH688262 Forward-adjusted STAR
27.05 -1.11 (-3.94%)
Sectors
ThemeAI PC -1.50% ThemeMCU Chips -2.12% ThemeDigital Currency -1.10% ThemeStarFlash Concept -1.05% ThemeSmart Cockpit -0.73% ThemeAutomotive Chips -2.01% ThemeDigital ID -1.10% ThemeCybersecurity -0.99% ThemeQuantum Technology -0.92%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
28.52
High
28.56
Low
27.02
Prev close
28.16
Amplitude
5.47%
Volume
798.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.62
MA10
28.36
MA20
27.71
MA60
28.50
🕰 Time machine Pick a date to see history up to that day
MA5 MA10 MA20 MA60

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 28.52 28.56 27.02 27.05 798M
2 2026-09-29 28.07 28.56 27.66 28.16 601M
3 2026-09-28 29.23 29.23 27.55 28.01 897M
4 2026-09-24 30.50 30.77 29.17 29.24 1B
5 2026-09-23 28.60 31.09 28.60 30.65 2B
6 2026-09-22 29.89 29.98 28.49 28.60 1B
7 2026-09-21 28.45 28.78 28.26 28.46 655M
8 2026-09-18 28.07 28.66 27.78 28.26 802M
9 2026-09-17 27.53 28.05 27.37 27.48 503M
10 2026-09-16 26.71 27.77 26.31 27.72 684M
11 2026-09-15 26.50 27.04 26.36 26.57 472M
12 2026-09-14 25.93 26.77 25.50 26.58 546M

52W

Data range
22.51 18.1% 47.66

High/low over the last 250 trading days, and where the price sits.

← Stocks