Semitronix
广立微 SZ301095 Forward-adjusted GEM
68.11
-2.31
(-3.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
71.13
High
71.32
Low
68.08
Prev close
70.42
Amplitude
4.60%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
72.40
MA10
74.60
MA20
73.82
MA60
76.15
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 71.13 | 71.32 | 68.08 | 68.11 | 3M |
| 2 | 2026-09-29 | 70.19 | 71.00 | 69.77 | 70.42 | 3M |
| 3 | 2026-09-28 | 74.50 | 74.80 | 69.55 | 70.56 | 5M |
| 4 | 2026-09-24 | 77.11 | 77.85 | 74.79 | 74.96 | 4M |
| 5 | 2026-09-23 | 77.51 | 78.68 | 77.03 | 77.96 | 3M |
| 6 | 2026-09-22 | 79.00 | 79.44 | 76.97 | 77.27 | 5M |
| 7 | 2026-09-21 | 78.75 | 79.15 | 77.05 | 77.59 | 5M |
| 8 | 2026-09-18 | 76.02 | 79.66 | 75.33 | 78.75 | 6M |
| 9 | 2026-09-17 | 75.40 | 76.17 | 74.40 | 74.72 | 4M |
| 10 | 2026-09-16 | 72.95 | 76.25 | 71.98 | 75.69 | 5M |
| 11 | 2026-09-15 | 72.66 | 74.38 | 71.50 | 72.53 | 4M |
| 12 | 2026-09-14 | 71.74 | 72.44 | 70.01 | 71.71 | 4M |
52W
Data range
61.65
9.6%
128.77
High/low over the last 250 trading days, and where the price sits.
← Stocks