Aoshikang Technology
奥士康 SZ002913 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
92.30
+1.22
(+1.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
94.81
High
98.18
Low
91.53
Prev close
91.08
Amplitude
7.30%
Volume
15.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
88.77
MA10
86.58
MA20
77.42
MA60
60.13
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 | 94.81 | 98.18 | 91.53 | 92.30 | 15M |
| 2 | 2026-09-29 | 82.80 | 91.08 | 82.72 | 91.08 | 9M |
| 3 | 2026-09-28 | 87.28 | 88.36 | 81.51 | 82.80 | 12M |
| 4 | 2026-09-24 | 90.56 | 90.99 | 86.55 | 86.80 | 11M |
| 5 | 2026-09-23 | 88.32 | 91.82 | 85.77 | 90.86 | 16M |
| 6 | 2026-09-22 | 84.50 | 90.78 | 84.01 | 88.12 | 17M |
| 7 | 2026-09-21 | 86.70 | 87.77 | 81.23 | 84.50 | 20M |
| 8 | 2026-09-18 | 84.01 | 87.97 | 81.74 | 84.06 | 17M |
| 9 | 2026-09-17 | 83.11 | 84.49 | 81.01 | 82.15 | 11M |
| 10 | 2026-09-16 | 77.15 | 83.11 | 76.20 | 83.11 | 10M |
| 11 | 2026-09-15 | 75.50 | 77.21 | 72.91 | 75.55 | 14M |
| 12 | 2026-09-14 | 71.77 | 77.07 | 70.49 | 76.54 | 16M |
52W
Data range
32.25
91.1%
98.18
High/low over the last 250 trading days, and where the price sits.
← Stocks