Chengdu KSW Technologies
坤恒顺维 SH688283 Forward-adjusted STAR
28.84
-0.65
(-2.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.67
High
29.83
Low
28.50
Prev close
29.49
Amplitude
4.51%
Volume
243.6M
Trading days
1125
Data range
2022-02-15 ~ 2026-09-30
MA5
31.12
MA10
29.70
MA20
28.25
MA60
27.89
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.67 | 29.83 | 28.50 | 28.84 | 244M |
| 2 | 2026-09-29 | 29.88 | 30.83 | 29.40 | 29.49 | 290M |
| 3 | 2026-09-28 | 33.40 | 33.40 | 29.03 | 30.07 | 575M |
| 4 | 2026-09-24 | 32.80 | 36.00 | 31.10 | 34.08 | 740M |
| 5 | 2026-09-23 | 30.39 | 33.68 | 29.78 | 33.10 | 488M |
| 6 | 2026-09-22 | 30.66 | 31.60 | 30.00 | 30.39 | 399M |
| 7 | 2026-09-21 | 27.52 | 32.54 | 27.41 | 30.85 | 471M |
| 8 | 2026-09-18 | 26.45 | 27.40 | 26.12 | 27.33 | 120M |
| 9 | 2026-09-17 | 26.66 | 26.69 | 25.85 | 26.26 | 80M |
| 10 | 2026-09-16 | 26.16 | 26.76 | 25.76 | 26.60 | 101M |
| 11 | 2026-09-15 | 26.16 | 26.81 | 25.87 | 26.13 | 104M |
| 12 | 2026-09-14 | 25.93 | 26.32 | 25.63 | 26.06 | 108M |
52W
Data range
22.46
17.4%
59.05
High/low over the last 250 trading days, and where the price sits.
← Stocks