Kennede Electronics Mfg
小崧股份 SZ002723 Forward-adjusted MAIN
7.31
-0.11
(-1.48%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.46
High
7.59
Low
7.30
Prev close
7.42
Amplitude
3.91%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.35
MA10
7.50
MA20
7.73
MA60
7.48
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 | 7.46 | 7.59 | 7.30 | 7.31 | 6M |
| 2 | 2026-09-29 | 7.32 | 7.56 | 7.29 | 7.42 | 8M |
| 3 | 2026-09-28 | 7.51 | 7.51 | 7.19 | 7.36 | 9M |
| 4 | 2026-09-24 | 7.23 | 7.45 | 7.22 | 7.38 | 9M |
| 5 | 2026-09-23 | 7.45 | 7.47 | 7.27 | 7.28 | 9M |
| 6 | 2026-09-22 | 7.69 | 7.69 | 7.40 | 7.45 | 11M |
| 7 | 2026-09-21 | 7.66 | 7.83 | 7.53 | 7.69 | 10M |
| 8 | 2026-09-18 | 7.60 | 7.82 | 7.55 | 7.66 | 9M |
| 9 | 2026-09-17 | 7.98 | 7.98 | 7.57 | 7.60 | 8M |
| 10 | 2026-09-16 | 7.77 | 7.95 | 7.64 | 7.88 | 11M |
| 11 | 2026-09-15 | 8.26 | 8.26 | 7.66 | 7.73 | 12M |
| 12 | 2026-09-14 | 7.96 | 8.18 | 7.83 | 8.14 | 6M |
52W
Data range
6.21
20.3%
11.62
High/low over the last 250 trading days, and where the price sits.
← Stocks