Hefei I-TEK OptoElectronics
埃科光电 SH688610 Forward-adjusted STAR
144.79
-7.83
(-5.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
154.00
High
156.26
Low
144.06
Prev close
152.62
Amplitude
7.99%
Volume
96.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
157.34
MA10
161.60
MA20
157.29
MA60
162.63
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 154.00 | 156.26 | 144.06 | 144.79 | 96M |
| 2 | 2026-09-29 | 148.66 | 155.00 | 148.66 | 152.62 | 77M |
| 3 | 2026-09-28 | 164.02 | 165.67 | 150.03 | 151.80 | 115M |
| 4 | 2026-09-24 | 172.22 | 172.22 | 165.01 | 165.04 | 95M |
| 5 | 2026-09-23 | 175.51 | 176.00 | 169.30 | 172.46 | 121M |
| 6 | 2026-09-22 | 172.98 | 179.42 | 169.00 | 172.07 | 171M |
| 7 | 2026-09-21 | 175.76 | 179.27 | 169.01 | 169.01 | 153M |
| 8 | 2026-09-18 | 165.79 | 174.99 | 159.68 | 170.29 | 154M |
| 9 | 2026-09-17 | 158.93 | 162.72 | 157.52 | 158.06 | 94M |
| 10 | 2026-09-16 | 152.78 | 161.47 | 151.85 | 159.90 | 140M |
| 11 | 2026-09-15 | 152.75 | 157.37 | 149.59 | 151.02 | 90M |
| 12 | 2026-09-14 | 146.39 | 153.98 | 143.00 | 151.94 | 90M |
52W
Data range
57.13
42.1%
265.47
High/low over the last 250 trading days, and where the price sits.
← Stocks