Anhui XDLK Microsystem

芯动联科 SH688582 Forward-adjusted STAR

35.92 -0.80 (-2.18%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

36.90

High

36.94

Low

35.62

Prev close

36.72

Amplitude

3.59%

Volume

265.7M

Trading days

791

Data range

2023-06-30 ~ 2026-09-30

MA5

37.54

MA10

38.31

MA20

39.04

MA60

41.29

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	36.90	36.94	35.62	35.92	266M
2	2026-09-29	36.51	36.94	36.33	36.72	223M
3	2026-09-28	38.78	38.90	36.42	36.71	352M
4	2026-09-24	39.35	39.67	38.75	38.78	270M
5	2026-09-23	39.42	39.85	38.83	39.55	279M
6	2026-09-22	39.14	40.18	39.14	39.55	352M
7	2026-09-21	39.89	40.23	38.70	38.90	411M
8	2026-09-18	39.01	39.80	38.92	39.50	359M
9	2026-09-17	38.50	39.76	38.25	38.54	281M
10	2026-09-16	38.12	39.19	37.60	38.95	357M
11	2026-09-15	37.78	38.48	37.73	38.12	193M
12	2026-09-14	37.79	38.50	37.31	38.19	212M

Data range

34.86 2.2% 82.59

High/low over the last 250 trading days, and where the price sits.

← Stocks