Omat Advanced Materials
欧莱新材 SH688530 Forward-adjusted STAR
54.76
-2.21
(-3.88%)
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
57.50
High
58.37
Low
54.66
Prev close
56.97
Amplitude
6.51%
Volume
492.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
58.97
MA10
60.96
MA20
59.00
MA60
59.75
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.50 | 58.37 | 54.66 | 54.76 | 492M |
| 2 | 2026-09-29 | 57.13 | 57.85 | 56.30 | 56.97 | 394M |
| 3 | 2026-09-28 | 61.14 | 61.84 | 56.11 | 57.45 | 657M |
| 4 | 2026-09-24 | 63.18 | 66.18 | 61.68 | 61.71 | 668M |
| 5 | 2026-09-23 | 61.80 | 64.90 | 61.38 | 63.98 | 965M |
| 6 | 2026-09-22 | 65.59 | 66.33 | 61.55 | 61.79 | 947M |
| 7 | 2026-09-21 | 63.37 | 64.45 | 62.65 | 63.50 | 778M |
| 8 | 2026-09-18 | 63.65 | 64.52 | 61.77 | 63.17 | 942M |
| 9 | 2026-09-17 | 63.60 | 64.80 | 61.90 | 62.03 | 909M |
| 10 | 2026-09-16 | 61.61 | 64.45 | 60.50 | 64.23 | 1B |
| 11 | 2026-09-15 | 62.00 | 63.95 | 61.31 | 61.61 | 1B |
| 12 | 2026-09-14 | 54.58 | 62.52 | 52.00 | 62.31 | 1B |
52W
Data range
15.42
44.5%
103.84
High/low over the last 250 trading days, and where the price sits.
← Stocks