股库 StockLibs

Zhe Jiang Kangsheng

康盛股份 SZ002418 Forward-adjusted MAIN
4.37 +0.01 (+0.23%)
Sectors
ThemeHome Appliances -0.60% ThemeVehicle Thermal Management -0.39% ThemeSupercapacitors -0.90% IndustryHome Appliances -0.42%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.41
High
4.50
Low
4.34
Prev close
4.36
Amplitude
3.67%
Volume
48.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.40
MA10
4.55
MA20
4.85
MA60
4.12
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.41 4.50 4.34 4.37 48M
2 2026-09-29 4.28 4.40 4.21 4.36 59M
3 2026-09-28 4.52 4.54 4.25 4.28 68M
4 2026-09-24 4.50 4.55 4.46 4.47 50M
5 2026-09-23 4.69 4.73 4.52 4.54 71M
6 2026-09-22 4.75 4.77 4.66 4.69 75M
7 2026-09-21 4.67 4.78 4.65 4.74 76M
8 2026-09-18 4.73 4.74 4.59 4.67 78M
9 2026-09-17 4.61 4.77 4.59 4.63 101M
10 2026-09-16 4.49 4.75 4.40 4.74 136M
11 2026-09-15 4.61 4.62 4.45 4.47 88M
12 2026-09-14 4.67 4.70 4.56 4.62 99M

52W

Data range
2.86 35.4% 7.12

High/low over the last 250 trading days, and where the price sits.

← Stocks