Xi'an Actionpower Electric
爱科赛博 SH688719 Forward-adjusted STAR
56.00
-2.80
(-4.76%)
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
59.99
High
59.99
Low
55.52
Prev close
58.80
Amplitude
7.60%
Volume
347.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
58.60
MA10
57.11
MA20
55.65
MA60
52.30
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.99 | 59.99 | 55.52 | 56.00 | 347M |
| 2 | 2026-09-29 | 56.62 | 60.55 | 55.03 | 58.80 | 444M |
| 3 | 2026-09-28 | 59.78 | 59.88 | 55.59 | 56.82 | 508M |
| 4 | 2026-09-24 | 62.86 | 62.86 | 59.21 | 59.32 | 524M |
| 5 | 2026-09-23 | 56.00 | 63.28 | 56.00 | 62.05 | 798M |
| 6 | 2026-09-22 | 58.00 | 60.03 | 56.16 | 56.45 | 338M |
| 7 | 2026-09-21 | 56.63 | 59.69 | 56.37 | 57.93 | 492M |
| 8 | 2026-09-18 | 54.16 | 56.88 | 53.19 | 56.00 | 497M |
| 9 | 2026-09-17 | 55.19 | 55.19 | 52.97 | 53.25 | 277M |
| 10 | 2026-09-16 | 53.00 | 55.35 | 53.00 | 54.50 | 355M |
| 11 | 2026-09-15 | 53.07 | 55.45 | 52.50 | 53.04 | 346M |
| 12 | 2026-09-14 | 53.35 | 53.78 | 51.69 | 53.00 | 317M |
52W
Data range
36.18
33.4%
95.61
High/low over the last 250 trading days, and where the price sits.
← Stocks