KEDE Numerical Control
科德数控 SH688305 Forward-adjusted STAR
54.40
-0.50
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
55.19
High
55.41
Low
54.33
Prev close
54.90
Amplitude
1.97%
Volume
101.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
55.60
MA10
56.45
MA20
56.38
MA60
58.47
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 | 55.19 | 55.41 | 54.33 | 54.40 | 101M |
| 2 | 2026-09-29 | 54.70 | 55.28 | 54.41 | 54.90 | 80M |
| 3 | 2026-09-28 | 56.33 | 56.64 | 54.28 | 54.73 | 162M |
| 4 | 2026-09-24 | 57.68 | 57.78 | 56.30 | 56.30 | 128M |
| 5 | 2026-09-23 | 57.64 | 57.94 | 57.31 | 57.69 | 131M |
| 6 | 2026-09-22 | 58.12 | 58.64 | 57.51 | 57.66 | 152M |
| 7 | 2026-09-21 | 57.70 | 58.34 | 57.51 | 57.84 | 171M |
| 8 | 2026-09-18 | 56.80 | 58.38 | 56.61 | 57.97 | 272M |
| 9 | 2026-09-17 | 55.70 | 58.00 | 55.21 | 56.96 | 257M |
| 10 | 2026-09-16 | 54.92 | 56.05 | 54.40 | 56.05 | 158M |
| 11 | 2026-09-15 | 54.55 | 55.35 | 54.20 | 54.92 | 118M |
| 12 | 2026-09-14 | 54.55 | 55.07 | 54.01 | 54.55 | 113M |
52W
Data range
50.65
12.5%
80.69
High/low over the last 250 trading days, and where the price sits.
← Stocks