OPT Machine Vision Tech
奥普特 SH688686 Forward-adjusted STAR
128.40
-2.74
(-2.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
130.74
High
132.49
Low
128.10
Prev close
131.14
Amplitude
3.35%
Volume
63.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
133.53
MA10
137.69
MA20
140.75
MA60
128.99
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 | 130.74 | 132.49 | 128.10 | 128.40 | 64M |
| 2 | 2026-09-29 | 131.60 | 132.20 | 127.89 | 131.14 | 93M |
| 3 | 2026-09-28 | 136.63 | 137.32 | 127.88 | 130.01 | 147M |
| 4 | 2026-09-24 | 140.00 | 141.89 | 136.20 | 136.30 | 91M |
| 5 | 2026-09-23 | 140.68 | 143.39 | 140.24 | 141.79 | 92M |
| 6 | 2026-09-22 | 142.00 | 145.68 | 140.13 | 141.15 | 134M |
| 7 | 2026-09-21 | 142.44 | 145.10 | 139.33 | 140.70 | 182M |
| 8 | 2026-09-18 | 142.94 | 146.60 | 138.88 | 143.80 | 167M |
| 9 | 2026-09-17 | 140.50 | 146.29 | 140.50 | 142.28 | 117M |
| 10 | 2026-09-16 | 143.22 | 144.22 | 139.00 | 141.32 | 122M |
| 11 | 2026-09-15 | 138.80 | 143.00 | 137.81 | 140.62 | 157M |
| 12 | 2026-09-14 | 135.00 | 142.00 | 132.20 | 139.10 | 174M |
52W
Data range
85.16
42.5%
186.80
High/low over the last 250 trading days, and where the price sits.
← Stocks