Maxone Semiconductor
强一股份 SH688809 Forward-adjusted STAR
488.64
-5.10
(-1.03%)
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
490.00
High
504.80
Low
482.11
Prev close
493.74
Amplitude
4.60%
Volume
97.0M
Trading days
183
Data range
2025-12-30 ~ 2026-09-30
MA5
489.64
MA10
508.10
MA20
490.40
MA60
473.43
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 490.00 | 504.80 | 482.11 | 488.64 | 97M |
| 2 | 2026-09-29 | 463.90 | 498.00 | 459.00 | 493.74 | 134M |
| 3 | 2026-09-28 | 496.90 | 500.00 | 460.11 | 462.80 | 125M |
| 4 | 2026-09-24 | 504.80 | 516.88 | 496.80 | 498.00 | 89M |
| 5 | 2026-09-23 | 509.07 | 511.99 | 504.03 | 505.01 | 59M |
| 6 | 2026-09-22 | 530.00 | 534.00 | 503.00 | 507.10 | 161M |
| 7 | 2026-09-21 | 536.00 | 541.20 | 518.12 | 524.60 | 119M |
| 8 | 2026-09-18 | 534.50 | 547.17 | 526.11 | 532.80 | 157M |
| 9 | 2026-09-17 | 540.00 | 540.99 | 517.00 | 529.50 | 140M |
| 10 | 2026-09-16 | 530.00 | 547.72 | 516.00 | 538.82 | 163M |
| 11 | 2026-09-15 | 518.66 | 541.00 | 515.66 | 529.50 | 123M |
| 12 | 2026-09-14 | 498.00 | 548.99 | 494.81 | 524.00 | 261M |
52W
Data range
219.23
59.6%
671.00
High/low over the last 250 trading days, and where the price sits.
← Stocks