TRS Information Technology
拓尔思 SZ300229 Forward-adjusted GEM
12.77
-0.08
(-0.62%)
Sectors
ThemeAI Corpus
-0.15%
ThemeChatGPT
-1.30%
ThemeWeb3.0
-1.56%
ThemeMetaverse
-1.00%
ThemeDefense IT
-0.79%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Kunpeng
-1.21%
ThemeMultimodal AI
-1.07%
ThemeSecurity
-0.69%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeDigital ID
-1.10%
ThemeIP Protection
-0.55%
ThemeCybersecurity
-0.99%
ThemeVirtual Human
-1.01%
IndustrySoftware Development
-1.31%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.90
High
13.02
Low
12.71
Prev close
12.85
Amplitude
2.41%
Volume
9.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.84
MA10
12.99
MA20
13.18
MA60
13.49
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 | 12.90 | 13.02 | 12.71 | 12.77 | 10M |
| 2 | 2026-09-29 | 12.53 | 12.97 | 12.46 | 12.85 | 15M |
| 3 | 2026-09-28 | 12.94 | 12.94 | 12.34 | 12.54 | 15M |
| 4 | 2026-09-24 | 13.16 | 13.25 | 12.82 | 12.87 | 13M |
| 5 | 2026-09-23 | 13.71 | 13.71 | 13.14 | 13.18 | 24M |
| 6 | 2026-09-22 | 13.47 | 13.91 | 13.37 | 13.73 | 32M |
| 7 | 2026-09-21 | 13.13 | 13.48 | 13.07 | 13.24 | 18M |
| 8 | 2026-09-18 | 12.95 | 13.20 | 12.90 | 13.02 | 15M |
| 9 | 2026-09-17 | 12.85 | 13.02 | 12.76 | 12.81 | 10M |
| 10 | 2026-09-16 | 12.87 | 13.06 | 12.66 | 12.92 | 14M |
| 11 | 2026-09-15 | 13.24 | 13.34 | 12.90 | 12.94 | 19M |
| 12 | 2026-09-14 | 12.85 | 13.25 | 12.81 | 13.05 | 19M |
52W
Data range
11.77
5.2%
31.00
High/low over the last 250 trading days, and where the price sits.
← Stocks