Skyworth Digital
创维数字 SZ000810 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
9.10
0.00
(0.00%)
Sectors
ThemeAI Glasses
-1.35%
ThemeF5G
-1.52%
ThemeMR (Mixed Reality)
-0.95%
ThemeMiniLED
-1.95%
ThemeOLED
-1.85%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeHiSilicon Concept
-1.84%
ThemeDomestic OS
-1.00%
ThemeOnline Education
-0.70%
ThemeHome Appliances
-0.60%
ThemeStarFlash Concept
-1.05%
ThemeSmart Cockpit
-0.73%
ThemeSmart Speakers
-1.54%
ThemeFlexible Screens
-1.65%
IndustryBlack Appliances
-0.62%
RegionSichuan
+0.12%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.10
High
9.16
Low
9.05
Prev close
9.10
Amplitude
1.21%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.22
MA10
9.44
MA20
9.54
MA60
9.78
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 | 9.10 | 9.16 | 9.05 | 9.10 | 8M |
| 2 | 2026-09-29 | 9.00 | 9.16 | 8.96 | 9.10 | 9M |
| 3 | 2026-09-28 | 9.34 | 9.40 | 8.95 | 9.02 | 18M |
| 4 | 2026-09-24 | 9.45 | 9.54 | 9.33 | 9.35 | 10M |
| 5 | 2026-09-23 | 9.69 | 9.72 | 9.50 | 9.51 | 12M |
| 6 | 2026-09-22 | 9.75 | 9.82 | 9.67 | 9.70 | 14M |
| 7 | 2026-09-21 | 9.71 | 9.78 | 9.65 | 9.68 | 14M |
| 8 | 2026-09-18 | 9.61 | 9.73 | 9.61 | 9.70 | 15M |
| 9 | 2026-09-17 | 9.62 | 9.77 | 9.51 | 9.60 | 15M |
| 10 | 2026-09-16 | 9.38 | 9.83 | 9.28 | 9.63 | 22M |
| 11 | 2026-09-15 | 9.33 | 9.48 | 9.33 | 9.40 | 12M |
| 12 | 2026-09-14 | 9.21 | 9.62 | 9.16 | 9.43 | 23M |
52W
Data range
8.95
2.6%
14.78
High/low over the last 250 trading days, and where the price sits.
← Stocks