Jiangsu Gao Kai Precision Fluid Technology
高凯技术 SH688835 Forward-adjusted STAR
340.47
-17.53
(-4.90%)
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
359.10
High
365.86
Low
340.00
Prev close
358.00
Amplitude
7.22%
Volume
188.8M
Trading days
26
Data range
2026-08-25 ~ 2026-09-30
MA5
358.74
MA10
353.48
MA20
317.41
MA60
—
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 359.10 | 365.86 | 340.00 | 340.47 | 189M |
| 2 | 2026-09-29 | 354.42 | 369.98 | 348.98 | 358.00 | 163M |
| 3 | 2026-09-28 | 375.00 | 379.48 | 351.70 | 359.50 | 213M |
| 4 | 2026-09-24 | 349.56 | 397.70 | 349.56 | 380.85 | 371M |
| 5 | 2026-09-23 | 359.30 | 364.92 | 347.36 | 354.88 | 167M |
| 6 | 2026-09-22 | 364.01 | 375.00 | 350.70 | 360.08 | 239M |
| 7 | 2026-09-21 | 335.00 | 370.44 | 330.03 | 368.80 | 284M |
| 8 | 2026-09-18 | 338.00 | 358.00 | 331.00 | 345.01 | 337M |
| 9 | 2026-09-17 | 330.00 | 343.00 | 325.01 | 334.21 | 276M |
| 10 | 2026-09-16 | 309.88 | 333.00 | 303.15 | 333.00 | 400M |
| 11 | 2026-09-15 | 325.00 | 329.93 | 305.36 | 307.88 | 392M |
| 12 | 2026-09-14 | 274.00 | 324.41 | 274.00 | 324.41 | 367M |
52W
Data range
200.01
71.1%
397.70
High/low over the last 250 trading days, and where the price sits.
← Stocks