PhiChem

飞凯材料 SZ300398 Forward-adjusted GEM

33.92 -1.02 (-2.92%)

Sectors

Theme6G Concept -1.72% ThemeOLED -1.85% ThemeSMIC Concept -2.29% ThemePhotoresist -1.30% ThemeOptical Fiber Concept -1.01% ThemeNational IC Fund Holdings -2.93% ThemeGlass Substrate -1.38% ThemeThird-gen Semiconductors -1.84% IndustryElectronic Chemicals -2.48%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

35.24

High

35.60

Low

33.43

Prev close

34.94

Amplitude

6.21%

Volume

22.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

36.27

MA10

36.95

MA20

35.25

MA60

36.11

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	35.24	35.60	33.43	33.92	22M
2	2026-09-29	35.55	35.74	34.46	34.94	27M
3	2026-09-28	37.77	38.10	35.35	35.60	30M
4	2026-09-24	38.78	39.00	37.68	37.77	23M
5	2026-09-23	37.89	39.30	37.72	39.14	38M
6	2026-09-22	38.93	39.10	37.46	37.92	34M
7	2026-09-21	39.09	39.30	38.02	38.35	37M
8	2026-09-18	37.53	38.89	36.40	38.35	57M
9	2026-09-17	36.62	37.33	36.16	37.12	51M
10	2026-09-16	35.10	36.74	34.90	36.40	42M
11	2026-09-15	34.02	35.61	34.02	35.22	37M
12	2026-09-14	32.51	34.80	31.86	34.69	32M

52W

Data range

20.78 29.6% 65.24

High/low over the last 250 trading days, and where the price sits.

← Stocks