AMSKY Technology
爱司凯 SZ300521 Forward-adjusted GEM
24.35
-0.01
(-0.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.46
High
24.77
Low
24.02
Prev close
24.36
Amplitude
3.08%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.63
MA10
24.71
MA20
24.73
MA60
23.44
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 | 24.46 | 24.77 | 24.02 | 24.35 | 2M |
| 2 | 2026-09-29 | 24.16 | 24.76 | 23.66 | 24.36 | 2M |
| 3 | 2026-09-28 | 25.27 | 25.27 | 23.65 | 24.02 | 3M |
| 4 | 2026-09-24 | 25.54 | 25.77 | 24.95 | 25.00 | 2M |
| 5 | 2026-09-23 | 25.49 | 25.63 | 25.08 | 25.40 | 2M |
| 6 | 2026-09-22 | 25.90 | 26.23 | 25.11 | 25.49 | 3M |
| 7 | 2026-09-21 | 25.10 | 25.93 | 24.90 | 25.80 | 3M |
| 8 | 2026-09-18 | 24.20 | 25.02 | 24.14 | 25.00 | 2M |
| 9 | 2026-09-17 | 23.43 | 24.43 | 23.23 | 24.25 | 3M |
| 10 | 2026-09-16 | 23.53 | 23.70 | 23.13 | 23.43 | 2M |
| 11 | 2026-09-15 | 23.55 | 24.03 | 23.41 | 23.58 | 3M |
| 12 | 2026-09-14 | 23.72 | 24.42 | 23.43 | 23.73 | 2M |
52W
Data range
17.55
31.0%
39.49
High/low over the last 250 trading days, and where the price sits.
← Stocks