Ji’anMankun Technology
满坤科技 SZ301132 Forward-adjusted GEM
66.62
-4.80
(-6.72%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
71.41
High
71.82
Low
66.00
Prev close
71.42
Amplitude
8.15%
Volume
11.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
69.54
MA10
66.15
MA20
56.29
MA60
41.42
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 71.41 | 71.82 | 66.00 | 66.62 | 12M |
| 2 | 2026-09-29 | 64.26 | 73.50 | 63.50 | 71.42 | 16M |
| 3 | 2026-09-28 | 67.32 | 68.36 | 62.86 | 64.75 | 13M |
| 4 | 2026-09-24 | 74.00 | 75.90 | 70.29 | 70.37 | 14M |
| 5 | 2026-09-23 | 69.68 | 78.90 | 68.15 | 74.56 | 22M |
| 6 | 2026-09-22 | 65.00 | 72.00 | 63.89 | 68.33 | 20M |
| 7 | 2026-09-21 | 59.68 | 63.85 | 59.30 | 63.26 | 17M |
| 8 | 2026-09-18 | 60.97 | 62.95 | 58.88 | 60.29 | 14M |
| 9 | 2026-09-17 | 60.23 | 62.20 | 58.53 | 59.94 | 14M |
| 10 | 2026-09-16 | 61.63 | 62.84 | 59.36 | 61.99 | 18M |
| 11 | 2026-09-15 | 61.92 | 64.88 | 60.34 | 61.90 | 21M |
| 12 | 2026-09-14 | 47.56 | 58.37 | 46.08 | 58.37 | 17M |
52W
Data range
24.35
77.5%
78.90
High/low over the last 250 trading days, and where the price sits.
← Stocks