Sansec Technology
三未信安 SH688489 Forward-adjusted STAR
27.40
-0.38
(-1.37%)
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
28.22
High
28.34
Low
26.96
Prev close
27.78
Amplitude
4.97%
Volume
244.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.70
MA10
26.18
MA20
24.93
MA60
23.72
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.22 | 28.34 | 26.96 | 27.40 | 245M |
| 2 | 2026-09-29 | 26.94 | 28.13 | 26.70 | 27.78 | 263M |
| 3 | 2026-09-28 | 27.17 | 27.87 | 26.50 | 27.27 | 324M |
| 4 | 2026-09-24 | 28.93 | 28.94 | 27.06 | 27.12 | 348M |
| 5 | 2026-09-23 | 26.15 | 30.07 | 25.67 | 28.92 | 673M |
| 6 | 2026-09-22 | 25.75 | 26.50 | 25.75 | 26.03 | 201M |
| 7 | 2026-09-21 | 24.37 | 25.96 | 24.34 | 25.62 | 281M |
| 8 | 2026-09-18 | 23.70 | 24.77 | 23.70 | 24.27 | 149M |
| 9 | 2026-09-17 | 23.53 | 24.18 | 23.44 | 23.80 | 104M |
| 10 | 2026-09-16 | 23.20 | 23.85 | 23.17 | 23.59 | 132M |
| 11 | 2026-09-15 | 24.00 | 24.30 | 23.36 | 23.66 | 178M |
| 12 | 2026-09-14 | 22.99 | 24.05 | 22.91 | 23.53 | 170M |
52W
Data range
20.40
41.7%
37.19
High/low over the last 250 trading days, and where the price sits.
← Stocks