Joyware Electronics
中威电子 SZ300270 Forward-adjusted GEM
10.21
-0.48
(-4.49%)
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
10.70
High
10.78
Low
10.18
Prev close
10.69
Amplitude
5.61%
Volume
10.6M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
10.34
MA10
10.40
MA20
10.57
MA60
11.22
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 | 10.70 | 10.78 | 10.18 | 10.21 | 11M |
| 2 | 2026-09-29 | 9.99 | 10.82 | 9.95 | 10.69 | 16M |
| 3 | 2026-09-28 | 10.25 | 10.25 | 9.86 | 10.13 | 7M |
| 4 | 2026-09-24 | 10.40 | 10.50 | 10.23 | 10.25 | 5M |
| 5 | 2026-09-23 | 10.57 | 10.61 | 10.29 | 10.40 | 6M |
| 6 | 2026-09-22 | 10.74 | 10.91 | 10.52 | 10.57 | 7M |
| 7 | 2026-09-21 | 10.53 | 10.76 | 10.52 | 10.70 | 9M |
| 8 | 2026-09-18 | 10.28 | 10.64 | 10.28 | 10.50 | 9M |
| 9 | 2026-09-17 | 10.22 | 10.50 | 10.13 | 10.22 | 8M |
| 10 | 2026-09-16 | 9.95 | 10.31 | 9.94 | 10.30 | 9M |
| 11 | 2026-09-15 | 10.26 | 10.32 | 9.97 | 9.99 | 7M |
| 12 | 2026-09-14 | 10.39 | 10.54 | 10.20 | 10.26 | 6M |
52W
Data range
8.00
29.0%
15.62
High/low over the last 250 trading days, and where the price sits.
← Stocks