Hubei Sinophorus Electronic Materials
兴福电子 SH688545 Forward-adjusted STAR
68.70
-2.95
(-4.12%)
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
72.22
High
72.33
Low
68.60
Prev close
71.65
Amplitude
5.21%
Volume
455.9M
Trading days
410
Data range
2025-01-22 ~ 2026-09-30
MA5
73.64
MA10
76.07
MA20
74.82
MA60
80.64
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.22 | 72.33 | 68.60 | 68.70 | 456M |
| 2 | 2026-09-29 | 72.00 | 72.51 | 70.90 | 71.65 | 475M |
| 3 | 2026-09-28 | 76.98 | 76.98 | 70.65 | 72.00 | 815M |
| 4 | 2026-09-24 | 78.25 | 79.58 | 76.68 | 76.68 | 513M |
| 5 | 2026-09-23 | 76.90 | 81.19 | 76.90 | 79.19 | 905M |
| 6 | 2026-09-22 | 80.50 | 80.72 | 76.91 | 77.33 | 968M |
| 7 | 2026-09-21 | 81.90 | 82.01 | 78.95 | 79.45 | 1B |
| 8 | 2026-09-18 | 77.80 | 83.08 | 76.71 | 81.82 | 2B |
| 9 | 2026-09-17 | 77.11 | 78.90 | 76.00 | 76.17 | 716M |
| 10 | 2026-09-16 | 76.03 | 79.11 | 74.51 | 77.70 | 1B |
| 11 | 2026-09-15 | 71.10 | 76.47 | 70.66 | 75.56 | 1B |
| 12 | 2026-09-14 | 69.71 | 71.98 | 69.00 | 71.42 | 457M |
52W
Data range
31.53
31.8%
148.38
High/low over the last 250 trading days, and where the price sits.
← Stocks