Ningbo Homelink Eco-iTech
家联科技 SZ301193 Forward-adjusted GEM
21.42
-0.75
(-3.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.28
High
22.59
Low
21.42
Prev close
22.17
Amplitude
5.28%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.77
MA10
21.88
MA20
20.94
MA60
18.56
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.28 | 22.59 | 21.42 | 21.42 | 4M |
| 2 | 2026-09-29 | 22.43 | 22.71 | 21.91 | 22.17 | 6M |
| 3 | 2026-09-28 | 23.93 | 23.93 | 22.38 | 22.51 | 7M |
| 4 | 2026-09-24 | 24.58 | 25.38 | 23.70 | 23.81 | 12M |
| 5 | 2026-09-23 | 22.92 | 24.27 | 22.76 | 23.94 | 10M |
| 6 | 2026-09-22 | 22.66 | 23.30 | 22.56 | 22.92 | 8M |
| 7 | 2026-09-21 | 20.94 | 22.90 | 20.70 | 22.87 | 11M |
| 8 | 2026-09-18 | 19.10 | 20.88 | 19.09 | 20.84 | 7M |
| 9 | 2026-09-17 | 19.40 | 19.56 | 18.60 | 18.89 | 3M |
| 10 | 2026-09-16 | 18.85 | 19.46 | 18.65 | 19.40 | 2M |
| 11 | 2026-09-15 | 19.18 | 19.49 | 18.97 | 19.02 | 2M |
| 12 | 2026-09-14 | 19.39 | 19.40 | 18.88 | 19.17 | 3M |
52W
Data range
14.78
43.7%
29.99
High/low over the last 250 trading days, and where the price sits.
← Stocks