Zhuzhou Feilu High-tech Materials

飞鹿股份 SZ300665 Forward-adjusted GEM

8.70 -0.04 (-0.46%)

Sectors

ThemeUnderground Pipelines +0.09% ThemeOrganosilicon -0.08% ThemeHigh-speed Rail -0.27% RegionHunan +0.13%

✦ AI analysis

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

Open

8.80

High

8.87

Low

8.62

Prev close

8.74

Amplitude

2.86%

Volume

3.2M

Trading days

250

Data range

2025-09-12 ~ 2026-09-30

MA5

8.76

MA10

8.76

MA20

8.95

MA60

9.02

🕰 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	8.80	8.87	8.62	8.70	3M
2	2026-09-29	8.71	8.83	8.64	8.74	4M
3	2026-09-28	8.80	8.87	8.56	8.66	5M
4	2026-09-24	8.92	9.03	8.79	8.86	4M
5	2026-09-23	8.92	9.03	8.74	8.85	6M
6	2026-09-22	8.87	9.00	8.80	8.97	5M
7	2026-09-21	8.68	8.97	8.65	8.92	6M
8	2026-09-18	8.70	8.88	8.62	8.72	5M
9	2026-09-17	8.60	8.67	8.45	8.60	4M
10	2026-09-16	8.54	8.73	8.44	8.62	5M
11	2026-09-15	8.74	8.81	8.49	8.50	6M
12	2026-09-14	8.80	8.91	8.70	8.75	5M

52W

Data range

6.86 31.3% 12.74

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

← Stocks