MetaX Integrated Circuits
沐曦股份 SH688802 Forward-adjusted STAR
497.08
-21.38
(-4.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
523.95
High
524.97
Low
490.00
Prev close
518.46
Amplitude
6.74%
Volume
283.1M
Trading days
192
Data range
2025-12-17 ~ 2026-09-30
MA5
531.76
MA10
538.27
MA20
545.75
MA60
692.41
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 523.95 | 524.97 | 490.00 | 497.08 | 283M |
| 2 | 2026-09-29 | 523.00 | 525.00 | 512.78 | 518.46 | 201M |
| 3 | 2026-09-28 | 550.03 | 558.01 | 515.02 | 519.99 | 362M |
| 4 | 2026-09-24 | 562.00 | 575.98 | 556.86 | 556.86 | 272M |
| 5 | 2026-09-23 | 582.86 | 585.65 | 561.50 | 566.42 | 314M |
| 6 | 2026-09-22 | 571.42 | 614.60 | 571.42 | 581.00 | 592M |
| 7 | 2026-09-21 | 551.00 | 571.99 | 541.34 | 564.00 | 652M |
| 8 | 2026-09-18 | 535.00 | 585.20 | 535.00 | 554.83 | 996M |
| 9 | 2026-09-17 | 460.00 | 547.00 | 451.10 | 546.50 | 1B |
| 10 | 2026-09-16 | 472.51 | 483.77 | 466.28 | 477.56 | 189M |
| 11 | 2026-09-15 | 459.63 | 489.90 | 456.23 | 475.02 | 166M |
| 12 | 2026-09-14 | 475.00 | 475.00 | 458.01 | 461.10 | 141M |
52W
Data range
451.10
7.9%
1,033.00
High/low over the last 250 trading days, and where the price sits.
← Stocks