Brite Semiconductor
灿芯股份 SH688691 Forward-adjusted STAR
58.32
-3.11
(-5.06%)
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
61.58
High
62.48
Low
58.32
Prev close
61.43
Amplitude
6.77%
Volume
297.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
62.01
MA10
62.94
MA20
62.00
MA60
69.27
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.58 | 62.48 | 58.32 | 58.32 | 297M |
| 2 | 2026-09-29 | 59.68 | 61.94 | 59.40 | 61.43 | 305M |
| 3 | 2026-09-28 | 64.08 | 64.35 | 59.46 | 60.47 | 421M |
| 4 | 2026-09-24 | 64.41 | 66.00 | 64.31 | 64.35 | 249M |
| 5 | 2026-09-23 | 65.95 | 66.37 | 64.86 | 65.49 | 244M |
| 6 | 2026-09-22 | 67.39 | 68.30 | 65.31 | 65.55 | 362M |
| 7 | 2026-09-21 | 65.51 | 66.24 | 64.60 | 65.27 | 303M |
| 8 | 2026-09-18 | 62.69 | 66.21 | 62.50 | 65.03 | 481M |
| 9 | 2026-09-17 | 61.51 | 63.36 | 61.03 | 61.62 | 274M |
| 10 | 2026-09-16 | 58.83 | 62.33 | 58.30 | 61.90 | 342M |
| 11 | 2026-09-15 | 58.29 | 60.60 | 58.01 | 58.83 | 243M |
| 12 | 2026-09-14 | 58.30 | 59.18 | 57.21 | 58.53 | 283M |
52W
Data range
56.58
1.6%
168.58
High/low over the last 250 trading days, and where the price sits.
← Stocks