KBC
金博股份 SH688598 Forward-adjusted STAR
32.18
-1.26
(-3.77%)
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
34.00
High
34.20
Low
32.16
Prev close
33.44
Amplitude
6.10%
Volume
853.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.31
MA10
34.76
MA20
33.77
MA60
33.37
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.00 | 34.20 | 32.16 | 32.18 | 853M |
| 2 | 2026-09-29 | 33.00 | 33.99 | 32.53 | 33.44 | 723M |
| 3 | 2026-09-28 | 36.00 | 36.89 | 32.78 | 33.00 | 2B |
| 4 | 2026-09-24 | 36.00 | 38.70 | 36.00 | 36.53 | 2B |
| 5 | 2026-09-23 | 35.23 | 36.88 | 35.01 | 36.40 | 1B |
| 6 | 2026-09-22 | 36.50 | 36.74 | 35.12 | 35.23 | 1B |
| 7 | 2026-09-21 | 35.24 | 36.55 | 34.75 | 35.78 | 1B |
| 8 | 2026-09-18 | 35.81 | 36.21 | 34.50 | 35.07 | 1B |
| 9 | 2026-09-17 | 34.23 | 36.80 | 34.10 | 35.42 | 2B |
| 10 | 2026-09-16 | 32.30 | 34.98 | 32.30 | 34.53 | 1B |
| 11 | 2026-09-15 | 32.28 | 33.30 | 32.20 | 32.30 | 733M |
| 12 | 2026-09-14 | 30.81 | 33.08 | 30.21 | 32.51 | 889M |
52W
Data range
21.10
24.7%
66.00
High/low over the last 250 trading days, and where the price sits.
← Stocks