POCO Holding
铂科新材 SZ300811 Forward-adjusted GEM
78.55
-2.07
(-2.57%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
81.03
High
81.30
Low
78.20
Prev close
80.62
Amplitude
3.85%
Volume
6.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
81.45
MA10
83.02
MA20
81.59
MA60
75.20
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 | 81.03 | 81.30 | 78.20 | 78.55 | 6M |
| 2 | 2026-09-29 | 77.30 | 81.56 | 77.00 | 80.62 | 7M |
| 3 | 2026-09-28 | 83.02 | 83.27 | 76.88 | 78.00 | 14M |
| 4 | 2026-09-24 | 86.12 | 86.50 | 83.14 | 83.28 | 9M |
| 5 | 2026-09-23 | 87.50 | 88.05 | 85.33 | 86.82 | 9M |
| 6 | 2026-09-22 | 87.01 | 89.76 | 86.11 | 86.45 | 15M |
| 7 | 2026-09-21 | 86.50 | 86.80 | 84.30 | 85.42 | 11M |
| 8 | 2026-09-18 | 83.04 | 85.78 | 81.90 | 84.69 | 13M |
| 9 | 2026-09-17 | 83.83 | 84.88 | 81.75 | 81.90 | 10M |
| 10 | 2026-09-16 | 83.74 | 85.26 | 82.74 | 84.45 | 11M |
| 11 | 2026-09-15 | 83.00 | 85.58 | 82.36 | 83.58 | 13M |
| 12 | 2026-09-14 | 80.13 | 84.67 | 78.30 | 83.50 | 19M |
52W
Data range
46.36
48.3%
113.00
High/low over the last 250 trading days, and where the price sits.
← Stocks