Dioo Microcircuits Co., Ltd. Jiangsu

帝奥微 SH688381 Forward-adjusted STAR

41.40 -0.86 (-2.04%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

43.47

High

43.58

Low

41.28

Prev close

42.26

Amplitude

5.44%

Volume

653.6M

Trading days

250

Data range

2025-09-04 ~ 2026-09-30

MA5

43.54

MA10

42.67

MA20

39.90

MA60

35.77

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	43.47	43.58	41.28	41.40	654M
2	2026-09-29	41.23	43.10	40.88	42.26	877M
3	2026-09-28	45.11	45.29	41.39	41.65	1B
4	2026-09-24	47.04	47.08	44.80	45.10	1B
5	2026-09-23	44.24	47.93	43.77	47.28	2B
6	2026-09-22	42.77	45.56	42.50	43.88	1B
7	2026-09-21	42.10	42.94	41.51	42.48	1B
8	2026-09-18	40.57	43.16	40.52	42.19	1B
9	2026-09-17	40.48	41.48	39.72	39.82	845M
10	2026-09-16	39.00	40.68	38.27	40.68	1B
11	2026-09-15	40.26	40.78	39.00	39.07	920M
12	2026-09-14	35.00	40.82	34.21	40.05	2B

Data range

20.11 61.0% 55.01

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

← Stocks