Shenzhen Microgate Technology
麦捷科技 SZ300319 Forward-adjusted GEM
18.10
-0.75
(-3.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.98
High
19.06
Low
18.05
Prev close
18.85
Amplitude
5.36%
Volume
57.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.57
MA10
20.54
MA20
20.32
MA60
18.43
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 | 18.98 | 19.06 | 18.05 | 18.10 | 57M |
| 2 | 2026-09-29 | 18.54 | 19.09 | 18.44 | 18.85 | 54M |
| 3 | 2026-09-28 | 20.30 | 20.43 | 18.20 | 18.80 | 94M |
| 4 | 2026-09-24 | 21.23 | 21.93 | 20.50 | 20.54 | 80M |
| 5 | 2026-09-23 | 21.28 | 21.85 | 20.82 | 21.54 | 94M |
| 6 | 2026-09-22 | 21.74 | 22.16 | 21.11 | 21.27 | 100M |
| 7 | 2026-09-21 | 21.98 | 22.35 | 21.36 | 21.51 | 101M |
| 8 | 2026-09-18 | 21.40 | 21.79 | 20.77 | 21.56 | 123M |
| 9 | 2026-09-17 | 21.90 | 22.15 | 20.92 | 21.01 | 149M |
| 10 | 2026-09-16 | 22.03 | 22.88 | 21.81 | 22.24 | 148M |
| 11 | 2026-09-15 | 21.00 | 22.45 | 20.90 | 22.40 | 153M |
| 12 | 2026-09-14 | 20.36 | 21.89 | 20.10 | 21.36 | 149M |
52W
Data range
10.77
32.4%
33.37
High/low over the last 250 trading days, and where the price sits.
← Stocks