iFLYTEK
科大讯飞 SZ002230 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
37.22
+0.02
(+0.05%)
Sectors
ThemeAI PC
-1.50%
ThemeAI Glasses
-1.35%
ThemeChatGPT
-1.30%
ThemeNFT
-0.73%
ThemeFacial Recognition
-0.80%
ThemeMetaverse
-1.00%
ThemeOnline Education
-0.70%
ThemeMultimodal AI
-1.07%
ThemeFamily Doctors
+0.57%
ThemeSmart Cockpit
-0.73%
ThemeSmart Speakers
-1.54%
ThemeUnicorn Concept
+0.09%
ThemeBrain-Computer Interface
-0.28%
ThemeVirtual Human
-1.01%
ThemeQuantum Technology
-0.92%
ThemeYangtze Delta Integration
-0.52%
IndustrySoftware Development
-1.31%
RegionAnhui
-0.14%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
37.34
High
37.40
Low
37.06
Prev close
37.20
Amplitude
0.91%
Volume
10.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
37.74
MA10
38.24
MA20
38.76
MA60
40.40
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 | 37.34 | 37.40 | 37.06 | 37.22 | 11M |
| 2 | 2026-09-29 | 37.10 | 37.46 | 37.03 | 37.20 | 11M |
| 3 | 2026-09-28 | 38.28 | 38.44 | 37.25 | 37.25 | 21M |
| 4 | 2026-09-24 | 38.76 | 38.80 | 38.28 | 38.32 | 14M |
| 5 | 2026-09-23 | 39.13 | 39.15 | 38.71 | 38.72 | 14M |
| 6 | 2026-09-22 | 38.99 | 39.37 | 38.93 | 39.12 | 23M |
| 7 | 2026-09-21 | 38.51 | 38.88 | 38.51 | 38.81 | 15M |
| 8 | 2026-09-18 | 38.49 | 38.68 | 38.44 | 38.48 | 17M |
| 9 | 2026-09-17 | 38.77 | 38.99 | 38.32 | 38.34 | 17M |
| 10 | 2026-09-16 | 38.88 | 39.08 | 38.56 | 38.90 | 16M |
| 11 | 2026-09-15 | 39.88 | 39.96 | 39.00 | 39.00 | 15M |
| 12 | 2026-09-14 | 39.10 | 39.75 | 38.96 | 39.60 | 21M |
52W
Data range
37.03
0.6%
67.40
High/low over the last 250 trading days, and where the price sits.
← Stocks