Zbit Semiconductor
恒烁股份 SH688416 Forward-adjusted STAR
72.63
-3.00
(-3.97%)
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
76.01
High
77.00
Low
72.51
Prev close
75.63
Amplitude
5.94%
Volume
371.9M
Trading days
992
Data range
2022-08-29 ~ 2026-09-30
MA5
76.91
MA10
78.48
MA20
76.27
MA60
77.29
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.01 | 77.00 | 72.51 | 72.63 | 372M |
| 2 | 2026-09-29 | 72.12 | 76.46 | 72.12 | 75.63 | 408M |
| 3 | 2026-09-28 | 78.95 | 79.75 | 72.51 | 73.24 | 476M |
| 4 | 2026-09-24 | 82.36 | 82.96 | 79.70 | 79.71 | 481M |
| 5 | 2026-09-23 | 82.51 | 84.88 | 82.43 | 83.32 | 556M |
| 6 | 2026-09-22 | 82.48 | 84.70 | 80.90 | 81.67 | 601M |
| 7 | 2026-09-21 | 83.00 | 83.50 | 80.08 | 80.75 | 547M |
| 8 | 2026-09-18 | 79.69 | 83.58 | 79.03 | 81.13 | 786M |
| 9 | 2026-09-17 | 79.00 | 80.80 | 77.40 | 77.57 | 592M |
| 10 | 2026-09-16 | 76.71 | 79.90 | 75.27 | 79.10 | 693M |
| 11 | 2026-09-15 | 70.55 | 78.68 | 70.18 | 76.62 | 939M |
| 12 | 2026-09-14 | 70.56 | 71.82 | 68.41 | 70.77 | 353M |
52W
Data range
34.39
34.6%
145.00
High/low over the last 250 trading days, and where the price sits.
← Stocks