Shenzhen S-king Intelligent Equipment
深科达 SH688328 Forward-adjusted STAR
71.51
-3.48
(-4.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
75.00
High
75.29
Low
71.30
Prev close
74.99
Amplitude
5.32%
Volume
330.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
77.17
MA10
80.47
MA20
79.52
MA60
80.66
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 | 75.00 | 75.29 | 71.30 | 71.51 | 331M |
| 2 | 2026-09-29 | 74.00 | 76.00 | 73.62 | 74.99 | 348M |
| 3 | 2026-09-28 | 80.49 | 80.99 | 73.80 | 74.37 | 493M |
| 4 | 2026-09-24 | 83.97 | 83.97 | 79.58 | 80.30 | 563M |
| 5 | 2026-09-23 | 83.90 | 85.15 | 83.06 | 84.67 | 380M |
| 6 | 2026-09-22 | 86.20 | 87.39 | 83.10 | 83.56 | 432M |
| 7 | 2026-09-21 | 85.43 | 86.70 | 83.78 | 84.90 | 463M |
| 8 | 2026-09-18 | 84.00 | 85.78 | 82.68 | 85.00 | 553M |
| 9 | 2026-09-17 | 82.78 | 83.60 | 81.49 | 82.55 | 490M |
| 10 | 2026-09-16 | 80.30 | 83.88 | 79.30 | 82.82 | 530M |
| 11 | 2026-09-15 | 75.40 | 81.19 | 75.40 | 80.35 | 621M |
| 12 | 2026-09-14 | 75.00 | 77.38 | 73.28 | 76.22 | 460M |
52W
Data range
23.80
48.4%
122.42
High/low over the last 250 trading days, and where the price sits.
← Stocks