GalaxyCore
格科微 SH688728 Forward-adjusted STAR
13.95
-0.10
(-0.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.19
High
14.19
Low
13.88
Prev close
14.05
Amplitude
2.21%
Volume
1.5B
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.19
MA10
14.43
MA20
14.29
MA60
15.81
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 | 14.19 | 14.19 | 13.88 | 13.95 | 2B |
| 2 | 2026-09-29 | 13.83 | 14.20 | 13.77 | 14.05 | 1B |
| 3 | 2026-09-28 | 14.33 | 14.40 | 13.67 | 13.81 | 2B |
| 4 | 2026-09-24 | 14.74 | 14.77 | 14.38 | 14.39 | 2B |
| 5 | 2026-09-23 | 14.85 | 14.89 | 14.66 | 14.74 | 2B |
| 6 | 2026-09-22 | 14.95 | 15.08 | 14.74 | 14.84 | 3B |
| 7 | 2026-09-21 | 15.00 | 15.11 | 14.69 | 14.79 | 3B |
| 8 | 2026-09-18 | 14.55 | 15.10 | 14.49 | 14.92 | 3B |
| 9 | 2026-09-17 | 14.31 | 14.66 | 14.13 | 14.39 | 2B |
| 10 | 2026-09-16 | 14.03 | 14.51 | 13.97 | 14.41 | 2B |
| 11 | 2026-09-15 | 13.83 | 14.14 | 13.79 | 14.04 | 2B |
| 12 | 2026-09-14 | 13.85 | 13.98 | 13.64 | 13.90 | 1B |
52W
Data range
12.70
9.5%
25.89
High/low over the last 250 trading days, and where the price sits.
← Stocks