Xiamen Jiarong Technology
嘉戎技术 SZ301148 Forward-adjusted GEM
57.56
-0.74
(-1.27%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
59.05
High
59.19
Low
56.80
Prev close
58.30
Amplitude
4.10%
Volume
1.0M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
58.54
MA10
58.46
MA20
56.84
MA60
50.86
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.05 | 59.19 | 56.80 | 57.56 | 1M |
| 2 | 2026-09-29 | 57.00 | 59.15 | 57.00 | 58.30 | 924K |
| 3 | 2026-09-28 | 58.68 | 59.25 | 56.52 | 57.19 | 1M |
| 4 | 2026-09-24 | 60.99 | 61.26 | 58.55 | 58.56 | 2M |
| 5 | 2026-09-23 | 58.54 | 61.58 | 57.77 | 61.07 | 2M |
| 6 | 2026-09-22 | 58.45 | 58.88 | 57.58 | 58.13 | 1M |
| 7 | 2026-09-21 | 60.00 | 61.42 | 58.05 | 58.30 | 2M |
| 8 | 2026-09-18 | 58.80 | 59.90 | 58.50 | 59.69 | 1M |
| 9 | 2026-09-17 | 57.17 | 59.03 | 57.14 | 58.60 | 2M |
| 10 | 2026-09-16 | 57.48 | 57.78 | 56.50 | 57.17 | 991K |
| 11 | 2026-09-15 | 57.60 | 59.16 | 56.02 | 57.49 | 2M |
| 12 | 2026-09-14 | 56.73 | 58.00 | 56.00 | 57.48 | 1M |
52W
Data range
23.43
53.7%
87.00
High/low over the last 250 trading days, and where the price sits.
← Stocks