Surfilter Network Technology
任子行 SZ300311 Forward-adjusted GEM
6.15
-0.04
(-0.65%)
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
6.29
High
6.29
Low
5.95
Prev close
6.19
Amplitude
5.49%
Volume
68.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
6.06
MA10
5.94
MA20
5.83
MA60
5.68
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 | 6.29 | 6.29 | 5.95 | 6.15 | 68M |
| 2 | 2026-09-29 | 6.05 | 6.32 | 5.95 | 6.19 | 89M |
| 3 | 2026-09-28 | 5.91 | 6.37 | 5.85 | 6.21 | 116M |
| 4 | 2026-09-24 | 5.91 | 5.94 | 5.76 | 5.82 | 34M |
| 5 | 2026-09-23 | 6.05 | 6.05 | 5.88 | 5.91 | 40M |
| 6 | 2026-09-22 | 5.98 | 6.20 | 5.93 | 6.12 | 75M |
| 7 | 2026-09-21 | 5.71 | 6.01 | 5.62 | 5.98 | 74M |
| 8 | 2026-09-18 | 5.67 | 6.00 | 5.64 | 5.75 | 76M |
| 9 | 2026-09-17 | 5.61 | 5.73 | 5.51 | 5.61 | 56M |
| 10 | 2026-09-16 | 5.86 | 5.92 | 5.65 | 5.71 | 85M |
| 11 | 2026-09-15 | 6.50 | 6.64 | 6.03 | 6.04 | 114M |
| 12 | 2026-09-14 | 6.21 | 6.72 | 5.99 | 6.32 | 136M |
52W
Data range
4.19
66.0%
7.16
High/low over the last 250 trading days, and where the price sits.
← Stocks