SJ Semiconductor
盛合晶微 SH688820 Forward-adjusted STAR
115.78
-5.23
(-4.32%)
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
122.32
High
122.67
Low
115.60
Prev close
121.01
Amplitude
5.84%
Volume
652.7M
Trading days
112
Data range
2026-04-21 ~ 2026-09-30
MA5
123.89
MA10
130.39
MA20
129.10
MA60
138.42
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 122.32 | 122.67 | 115.60 | 115.78 | 653M |
| 2 | 2026-09-29 | 120.97 | 122.99 | 120.18 | 121.01 | 464M |
| 3 | 2026-09-28 | 126.50 | 126.98 | 120.77 | 121.07 | 685M |
| 4 | 2026-09-24 | 133.06 | 133.09 | 128.00 | 128.02 | 755M |
| 5 | 2026-09-23 | 135.16 | 136.28 | 133.07 | 133.57 | 713M |
| 6 | 2026-09-22 | 142.00 | 144.20 | 134.01 | 134.86 | 1B |
| 7 | 2026-09-21 | 143.00 | 144.50 | 138.21 | 139.20 | 1B |
| 8 | 2026-09-18 | 136.99 | 146.40 | 136.99 | 142.87 | 2B |
| 9 | 2026-09-17 | 132.10 | 136.09 | 129.50 | 133.39 | 1B |
| 10 | 2026-09-16 | 128.64 | 134.97 | 127.20 | 134.11 | 1B |
| 11 | 2026-09-15 | 126.00 | 131.63 | 125.68 | 127.83 | 962M |
| 12 | 2026-09-14 | 130.00 | 130.51 | 124.70 | 126.80 | 1B |
52W
Data range
75.00
25.4%
235.32
High/low over the last 250 trading days, and where the price sits.
← Stocks