Shenzhen Intellifusion Technologies
云天励飞 SH688343 Forward-adjusted STAR
60.00
-2.53
(-4.05%)
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
62.93
High
63.00
Low
59.92
Prev close
62.53
Amplitude
4.93%
Volume
664.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
62.76
MA10
62.38
MA20
58.53
MA60
62.77
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.93 | 63.00 | 59.92 | 60.00 | 665M |
| 2 | 2026-09-29 | 61.32 | 63.20 | 61.07 | 62.53 | 651M |
| 3 | 2026-09-28 | 63.91 | 64.32 | 61.48 | 61.93 | 1B |
| 4 | 2026-09-24 | 65.30 | 65.65 | 63.59 | 63.85 | 776M |
| 5 | 2026-09-23 | 66.92 | 67.57 | 65.38 | 65.48 | 768M |
| 6 | 2026-09-22 | 66.30 | 67.79 | 65.45 | 66.50 | 1B |
| 7 | 2026-09-21 | 66.00 | 66.65 | 64.70 | 65.21 | 1B |
| 8 | 2026-09-18 | 58.08 | 67.58 | 57.48 | 65.60 | 2B |
| 9 | 2026-09-17 | 55.50 | 58.30 | 55.31 | 57.00 | 1B |
| 10 | 2026-09-16 | 52.80 | 55.96 | 51.91 | 55.71 | 934M |
| 11 | 2026-09-15 | 52.33 | 53.98 | 51.79 | 52.59 | 427M |
| 12 | 2026-09-14 | 51.33 | 53.48 | 50.70 | 52.22 | 571M |
52W
Data range
50.30
16.2%
110.26
High/low over the last 250 trading days, and where the price sits.
← Stocks