Farsoon Technologies
华曙高科 SH688433 Forward-adjusted STAR
78.78
-2.20
(-2.72%)
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
81.35
High
81.92
Low
78.58
Prev close
80.98
Amplitude
4.12%
Volume
316.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
83.61
MA10
87.09
MA20
94.10
MA60
90.09
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.35 | 81.92 | 78.58 | 78.78 | 316M |
| 2 | 2026-09-29 | 81.08 | 82.14 | 79.37 | 80.98 | 361M |
| 3 | 2026-09-28 | 86.27 | 86.92 | 79.61 | 81.34 | 494M |
| 4 | 2026-09-24 | 89.90 | 91.00 | 86.50 | 86.50 | 345M |
| 5 | 2026-09-23 | 89.99 | 92.29 | 89.61 | 90.47 | 396M |
| 6 | 2026-09-22 | 90.98 | 94.11 | 89.50 | 89.80 | 456M |
| 7 | 2026-09-21 | 93.86 | 93.86 | 90.00 | 90.20 | 555M |
| 8 | 2026-09-18 | 90.18 | 95.90 | 89.02 | 94.31 | 674M |
| 9 | 2026-09-17 | 88.78 | 90.68 | 87.61 | 88.85 | 461M |
| 10 | 2026-09-16 | 90.03 | 91.41 | 88.20 | 89.67 | 426M |
| 11 | 2026-09-15 | 90.69 | 91.99 | 88.43 | 90.00 | 371M |
| 12 | 2026-09-14 | 87.50 | 93.27 | 86.00 | 91.00 | 675M |
52W
Data range
45.20
39.6%
129.99
High/low over the last 250 trading days, and where the price sits.
← Stocks