Range Intelligent Computing Technology Group
润泽科技 SZ300442 Forward-adjusted GEM
64.02
-1.74
(-2.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
66.93
High
66.99
Low
63.95
Prev close
65.76
Amplitude
4.62%
Volume
18.6M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
65.92
MA10
64.70
MA20
63.44
MA60
65.97
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 | 66.93 | 66.99 | 63.95 | 64.02 | 19M |
| 2 | 2026-09-29 | 65.19 | 66.64 | 64.77 | 65.76 | 21M |
| 3 | 2026-09-28 | 67.71 | 67.73 | 64.75 | 65.05 | 24M |
| 4 | 2026-09-24 | 66.37 | 68.52 | 66.07 | 68.01 | 33M |
| 5 | 2026-09-23 | 66.01 | 68.00 | 64.66 | 66.74 | 32M |
| 6 | 2026-09-22 | 63.55 | 66.92 | 63.30 | 66.73 | 47M |
| 7 | 2026-09-21 | 63.14 | 63.66 | 62.09 | 62.55 | 19M |
| 8 | 2026-09-18 | 63.62 | 63.85 | 62.38 | 63.29 | 20M |
| 9 | 2026-09-17 | 62.01 | 63.86 | 62.00 | 62.24 | 14M |
| 10 | 2026-09-16 | 61.00 | 62.91 | 60.44 | 62.58 | 19M |
| 11 | 2026-09-15 | 61.25 | 61.80 | 60.60 | 60.91 | 15M |
| 12 | 2026-09-14 | 60.35 | 61.25 | 59.95 | 60.25 | 13M |
52W
Data range
44.18
30.0%
110.31
High/low over the last 250 trading days, and where the price sits.
← Stocks