Xiamen Voke Mold & Plastic Engineering
唯科科技 SZ301196 Forward-adjusted GEM
86.08
+1.68
(+1.99%)
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
85.20
High
88.68
Low
84.90
Prev close
84.40
Amplitude
4.48%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
86.04
MA10
88.06
MA20
85.88
MA60
85.75
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 85.20 | 88.68 | 84.90 | 86.08 | 4M |
| 2 | 2026-09-29 | 81.38 | 86.05 | 81.38 | 84.40 | 4M |
| 3 | 2026-09-28 | 87.04 | 88.70 | 81.12 | 82.20 | 5M |
| 4 | 2026-09-24 | 91.00 | 91.00 | 87.00 | 87.20 | 2M |
| 5 | 2026-09-23 | 90.84 | 92.00 | 90.00 | 90.34 | 3M |
| 6 | 2026-09-22 | 94.00 | 95.54 | 90.09 | 90.54 | 5M |
| 7 | 2026-09-21 | 91.77 | 95.00 | 89.80 | 93.10 | 6M |
| 8 | 2026-09-18 | 93.00 | 94.70 | 89.00 | 92.18 | 7M |
| 9 | 2026-09-17 | 85.63 | 90.65 | 85.00 | 88.64 | 6M |
| 10 | 2026-09-16 | 80.00 | 87.45 | 79.86 | 85.96 | 7M |
| 11 | 2026-09-15 | 80.80 | 83.28 | 80.14 | 80.30 | 3M |
| 12 | 2026-09-14 | 79.66 | 83.31 | 78.02 | 81.38 | 4M |
52W
Data range
51.94
30.6%
163.69
High/low over the last 250 trading days, and where the price sits.
← Stocks