Shenzhen Kstar Science & Technology
科士达 SZ002518 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
34.05
-0.28
(-0.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
35.28
High
35.70
Low
34.01
Prev close
34.33
Amplitude
4.92%
Volume
11.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
35.67
MA10
37.11
MA20
36.57
MA60
35.29
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 | 35.28 | 35.70 | 34.01 | 34.05 | 11M |
| 2 | 2026-09-29 | 33.84 | 34.58 | 33.56 | 34.33 | 9M |
| 3 | 2026-09-28 | 37.05 | 37.07 | 33.51 | 33.90 | 17M |
| 4 | 2026-09-24 | 38.60 | 39.09 | 37.04 | 37.12 | 13M |
| 5 | 2026-09-23 | 39.11 | 39.82 | 38.85 | 38.97 | 12M |
| 6 | 2026-09-22 | 39.95 | 40.50 | 39.11 | 39.16 | 16M |
| 7 | 2026-09-21 | 40.67 | 40.86 | 39.15 | 39.49 | 23M |
| 8 | 2026-09-18 | 38.00 | 39.33 | 37.51 | 39.31 | 32M |
| 9 | 2026-09-17 | 36.94 | 38.38 | 36.72 | 37.81 | 20M |
| 10 | 2026-09-16 | 36.70 | 37.35 | 35.82 | 37.00 | 18M |
| 11 | 2026-09-15 | 37.14 | 37.80 | 36.61 | 36.69 | 18M |
| 12 | 2026-09-14 | 34.69 | 37.60 | 34.64 | 37.10 | 34M |
52W
Data range
29.26
13.4%
65.13
High/low over the last 250 trading days, and where the price sits.
← Stocks