Caina Technology
采纳股份 SZ301122 Forward-adjusted GEM
66.67
-1.24
(-1.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
67.12
High
69.80
Low
65.56
Prev close
67.91
Amplitude
6.24%
Volume
8.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
64.83
MA10
58.08
MA20
51.74
MA60
38.78
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.12 | 69.80 | 65.56 | 66.67 | 9M |
| 2 | 2026-09-29 | 65.78 | 71.50 | 64.00 | 67.91 | 12M |
| 3 | 2026-09-28 | 63.00 | 65.87 | 62.00 | 64.71 | 10M |
| 4 | 2026-09-24 | 61.10 | 66.27 | 60.07 | 63.54 | 9M |
| 5 | 2026-09-23 | 63.29 | 66.66 | 57.83 | 61.30 | 13M |
| 6 | 2026-09-22 | 54.60 | 60.39 | 54.60 | 59.31 | 8M |
| 7 | 2026-09-21 | 50.41 | 54.54 | 49.91 | 53.28 | 6M |
| 8 | 2026-09-18 | 47.75 | 50.30 | 46.50 | 49.69 | 5M |
| 9 | 2026-09-17 | 47.42 | 48.49 | 46.50 | 47.11 | 4M |
| 10 | 2026-09-16 | 46.78 | 47.57 | 46.00 | 47.24 | 3M |
| 11 | 2026-09-15 | 45.93 | 46.73 | 44.66 | 46.73 | 4M |
| 12 | 2026-09-14 | 45.12 | 46.60 | 44.58 | 46.02 | 4M |
52W
Data range
23.00
90.0%
71.50
High/low over the last 250 trading days, and where the price sits.
← Stocks