Autek China
欧普康视 SZ300595 Forward-adjusted GEM
10.16
+0.17
(+1.70%)
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
10.06
High
10.21
Low
9.98
Prev close
9.99
Amplitude
2.30%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.11
MA10
10.09
MA20
10.36
MA60
10.89
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 | 10.06 | 10.21 | 9.98 | 10.16 | 6M |
| 2 | 2026-09-29 | 10.03 | 10.12 | 9.96 | 9.99 | 4M |
| 3 | 2026-09-28 | 10.12 | 10.17 | 9.94 | 10.02 | 6M |
| 4 | 2026-09-24 | 10.27 | 10.34 | 10.07 | 10.09 | 6M |
| 5 | 2026-09-23 | 10.20 | 10.58 | 10.20 | 10.27 | 8M |
| 6 | 2026-09-22 | 10.20 | 10.26 | 10.15 | 10.22 | 6M |
| 7 | 2026-09-21 | 10.06 | 10.22 | 10.04 | 10.20 | 7M |
| 8 | 2026-09-18 | 10.02 | 10.11 | 10.00 | 10.04 | 6M |
| 9 | 2026-09-17 | 9.95 | 10.01 | 9.91 | 9.98 | 4M |
| 10 | 2026-09-16 | 9.93 | 9.98 | 9.78 | 9.94 | 5M |
| 11 | 2026-09-15 | 10.00 | 10.03 | 9.87 | 9.90 | 5M |
| 12 | 2026-09-14 | 9.85 | 10.06 | 9.82 | 10.02 | 8M |
52W
Data range
9.78
4.7%
17.79
High/low over the last 250 trading days, and where the price sits.
← Stocks