Shenzhen Aoni Electronic
奥尼电子 SZ301189 Forward-adjusted GEM
68.13
-0.60
(-0.87%)
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
69.00
High
70.77
Low
67.10
Prev close
68.73
Amplitude
5.34%
Volume
5.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
71.02
MA10
69.54
MA20
64.72
MA60
53.99
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.00 | 70.77 | 67.10 | 68.13 | 6M |
| 2 | 2026-09-29 | 70.20 | 70.46 | 68.45 | 68.73 | 4M |
| 3 | 2026-09-28 | 74.90 | 75.00 | 69.60 | 69.86 | 8M |
| 4 | 2026-09-24 | 72.97 | 83.00 | 71.95 | 75.79 | 13M |
| 5 | 2026-09-23 | 74.00 | 74.55 | 68.70 | 72.60 | 9M |
| 6 | 2026-09-22 | 71.79 | 74.56 | 69.30 | 74.25 | 9M |
| 7 | 2026-09-21 | 68.88 | 72.77 | 68.20 | 71.60 | 8M |
| 8 | 2026-09-18 | 65.77 | 69.77 | 65.12 | 67.85 | 9M |
| 9 | 2026-09-17 | 62.15 | 65.50 | 61.84 | 64.75 | 7M |
| 10 | 2026-09-16 | 60.00 | 62.85 | 58.10 | 61.84 | 7M |
| 11 | 2026-09-15 | 61.01 | 63.49 | 60.43 | 60.50 | 5M |
| 12 | 2026-09-14 | 60.78 | 62.88 | 58.80 | 61.70 | 7M |
52W
Data range
22.11
75.6%
83.00
High/low over the last 250 trading days, and where the price sits.
← Stocks