Smarter Microelectronics
慧智微 SH688512 Forward-adjusted STAR
16.28
-0.19
(-1.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.83
High
17.30
Low
16.26
Prev close
16.47
Amplitude
6.31%
Volume
2.3B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.85
MA10
15.51
MA20
14.47
MA60
13.79
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.83 | 17.30 | 16.26 | 16.28 | 2B |
| 2 | 2026-09-29 | 16.79 | 16.79 | 16.12 | 16.47 | 3B |
| 3 | 2026-09-28 | 17.67 | 18.15 | 16.33 | 16.59 | 5B |
| 4 | 2026-09-24 | 17.00 | 18.30 | 16.70 | 17.58 | 7B |
| 5 | 2026-09-23 | 14.46 | 17.32 | 14.46 | 17.32 | 6B |
| 6 | 2026-09-22 | 14.39 | 14.88 | 14.35 | 14.43 | 1B |
| 7 | 2026-09-21 | 14.24 | 14.44 | 14.14 | 14.19 | 910M |
| 8 | 2026-09-18 | 14.20 | 14.49 | 14.05 | 14.18 | 1B |
| 9 | 2026-09-17 | 14.01 | 14.30 | 13.87 | 13.97 | 804M |
| 10 | 2026-09-16 | 13.25 | 14.24 | 13.18 | 14.10 | 1B |
| 11 | 2026-09-15 | 13.23 | 13.52 | 13.16 | 13.25 | 522M |
| 12 | 2026-09-14 | 13.08 | 13.48 | 13.02 | 13.40 | 665M |
52W
Data range
10.15
75.2%
18.30
High/low over the last 250 trading days, and where the price sits.
← Stocks