Maxscend Microelectronics
卓胜微 SZ300782 Forward-adjusted GEM
70.17
+0.09
(+0.13%)
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
71.03
High
71.43
Low
69.30
Prev close
70.08
Amplitude
3.04%
Volume
8.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
72.61
MA10
73.28
MA20
72.68
MA60
75.85
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 | 71.03 | 71.43 | 69.30 | 70.17 | 8M |
| 2 | 2026-09-29 | 70.13 | 70.86 | 69.54 | 70.08 | 8M |
| 3 | 2026-09-28 | 75.53 | 75.70 | 69.95 | 70.25 | 12M |
| 4 | 2026-09-24 | 76.66 | 79.00 | 75.70 | 75.78 | 14M |
| 5 | 2026-09-23 | 74.75 | 77.35 | 74.28 | 76.76 | 11M |
| 6 | 2026-09-22 | 77.53 | 78.06 | 74.46 | 74.75 | 10M |
| 7 | 2026-09-21 | 75.35 | 78.88 | 75.00 | 76.34 | 15M |
| 8 | 2026-09-18 | 72.71 | 74.50 | 72.71 | 73.74 | 9M |
| 9 | 2026-09-17 | 72.58 | 73.66 | 71.29 | 71.65 | 7M |
| 10 | 2026-09-16 | 70.00 | 73.66 | 69.50 | 73.30 | 11M |
| 11 | 2026-09-15 | 70.21 | 71.76 | 69.84 | 69.98 | 6M |
| 12 | 2026-09-14 | 70.50 | 72.35 | 69.86 | 70.70 | 6M |
52W
Data range
64.55
7.0%
144.90
High/low over the last 250 trading days, and where the price sits.
← Stocks