Emtek

信测标准 SZ300938 Forward-adjusted GEM

29.74 -1.19 (-3.85%)

Sectors

ThemeHuawei Auto -0.07% IndustryOther Social Services -0.64%

✦ AI analysis

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

Open

31.38

High

31.38

Low

29.38

Prev close

30.93

Amplitude

6.47%

Volume

8.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

31.06

MA10

31.26

MA20

29.65

MA60

30.49

🕰 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	31.38	31.38	29.38	29.74	8M
2	2026-09-29	30.60	31.88	29.70	30.93	10M
3	2026-09-28	31.88	32.25	29.63	30.31	11M
4	2026-09-24	32.68	32.77	31.17	31.40	13M
5	2026-09-23	32.50	33.25	32.10	32.91	12M
6	2026-09-22	32.35	32.84	31.88	32.23	12M
7	2026-09-21	32.50	32.99	31.66	32.09	17M
8	2026-09-18	31.90	33.27	31.20	32.50	19M
9	2026-09-17	29.91	32.20	29.60	31.17	24M
10	2026-09-16	28.72	29.72	28.51	29.35	8M
11	2026-09-15	28.27	29.47	27.82	28.91	9M
12	2026-09-14	28.10	28.75	27.60	28.27	7M

52W

Data range

15.46 34.1% 57.29

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

← Stocks