CETC Cyberspace Security Technology
电科网安 SZ002268 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
14.86
-0.22
(-1.46%)
Sectors
ThemeHuawei Kunpeng
-1.21%
ThemeDomestic OS
-1.00%
ThemeDigital Watermarking
-1.76%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeAutomotive Chips
-2.01%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeCIPS
-0.22%
ThemeQuantum Technology
-0.92%
IndustryComputer Hardware
-0.97%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.95
High
15.10
Low
14.55
Prev close
15.08
Amplitude
3.65%
Volume
17.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.89
MA10
14.81
MA20
14.48
MA60
14.34
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 | 14.95 | 15.10 | 14.55 | 14.86 | 17M |
| 2 | 2026-09-29 | 14.78 | 15.20 | 14.71 | 15.08 | 19M |
| 3 | 2026-09-28 | 14.88 | 14.98 | 14.47 | 14.84 | 17M |
| 4 | 2026-09-24 | 14.83 | 14.97 | 14.72 | 14.74 | 9M |
| 5 | 2026-09-23 | 15.05 | 15.08 | 14.86 | 14.92 | 11M |
| 6 | 2026-09-22 | 15.00 | 15.27 | 14.91 | 15.11 | 20M |
| 7 | 2026-09-21 | 14.95 | 15.05 | 14.60 | 14.93 | 19M |
| 8 | 2026-09-18 | 14.67 | 14.99 | 14.50 | 14.73 | 21M |
| 9 | 2026-09-17 | 14.18 | 15.41 | 14.13 | 14.70 | 28M |
| 10 | 2026-09-16 | 14.33 | 14.63 | 14.03 | 14.17 | 23M |
| 11 | 2026-09-15 | 14.89 | 15.32 | 14.47 | 14.48 | 34M |
| 12 | 2026-09-14 | 14.36 | 14.96 | 14.35 | 14.63 | 30M |
52W
Data range
12.08
23.8%
23.76
High/low over the last 250 trading days, and where the price sits.
← Stocks