Kyland Technology
东土科技 SZ300353 Forward-adjusted GEM
16.66
+0.47
(+2.90%)
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
16.46
High
16.82
Low
16.33
Prev close
16.19
Amplitude
3.03%
Volume
10.3M
Trading days
250
Data range
2025-09-05 ~ 2026-09-30
MA5
16.58
MA10
16.53
MA20
16.47
MA60
18.02
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 | 16.46 | 16.82 | 16.33 | 16.66 | 10M |
| 2 | 2026-09-29 | 16.31 | 16.48 | 16.19 | 16.19 | 6M |
| 3 | 2026-09-28 | 16.85 | 16.99 | 16.14 | 16.30 | 9M |
| 4 | 2026-09-24 | 16.90 | 17.30 | 16.72 | 16.86 | 9M |
| 5 | 2026-09-23 | 16.43 | 17.15 | 16.35 | 16.89 | 11M |
| 6 | 2026-09-22 | 16.89 | 16.89 | 16.43 | 16.43 | 10M |
| 7 | 2026-09-21 | 16.76 | 16.85 | 16.60 | 16.75 | 8M |
| 8 | 2026-09-18 | 16.33 | 16.92 | 16.32 | 16.70 | 13M |
| 9 | 2026-09-17 | 16.18 | 16.47 | 15.90 | 16.24 | 10M |
| 10 | 2026-09-16 | 15.82 | 16.33 | 15.66 | 16.26 | 9M |
| 11 | 2026-09-15 | 16.10 | 16.28 | 15.83 | 15.83 | 7M |
| 12 | 2026-09-14 | 16.25 | 16.35 | 16.00 | 16.13 | 6M |
52W
Data range
15.66
7.6%
28.78
High/low over the last 250 trading days, and where the price sits.
← Stocks