TJK Intelligent Equipment Manufacturing
建科智能 SZ300823 Forward-adjusted GEM
14.70
-0.21
(-1.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.96
High
14.98
Low
14.55
Prev close
14.91
Amplitude
2.88%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.71
MA10
14.43
MA20
14.53
MA60
14.35
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 | 14.96 | 14.98 | 14.55 | 14.70 | 3M |
| 2 | 2026-09-29 | 14.50 | 14.99 | 14.35 | 14.91 | 2M |
| 3 | 2026-09-28 | 14.69 | 14.79 | 14.42 | 14.55 | 2M |
| 4 | 2026-09-24 | 14.61 | 14.86 | 14.58 | 14.70 | 2M |
| 5 | 2026-09-23 | 14.57 | 14.76 | 14.45 | 14.70 | 2M |
| 6 | 2026-09-22 | 14.35 | 14.80 | 14.35 | 14.56 | 2M |
| 7 | 2026-09-21 | 13.96 | 14.50 | 13.91 | 14.37 | 3M |
| 8 | 2026-09-18 | 14.10 | 14.24 | 13.93 | 13.97 | 2M |
| 9 | 2026-09-17 | 13.87 | 14.07 | 13.62 | 13.97 | 2M |
| 10 | 2026-09-16 | 13.73 | 13.96 | 13.56 | 13.87 | 2M |
| 11 | 2026-09-15 | 14.20 | 14.25 | 13.64 | 13.75 | 3M |
| 12 | 2026-09-14 | 14.15 | 14.45 | 13.83 | 14.32 | 3M |
52W
Data range
12.05
34.5%
19.72
High/low over the last 250 trading days, and where the price sits.
← Stocks