SEP Analytical
实朴检测 SZ301228 Forward-adjusted GEM
51.59
-0.38
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
52.58
High
52.60
Low
49.71
Prev close
51.97
Amplitude
5.56%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
53.71
MA10
55.48
MA20
57.29
MA60
61.40
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.58 | 52.60 | 49.71 | 51.59 | 2M |
| 2 | 2026-09-29 | 51.60 | 52.90 | 50.91 | 51.97 | 2M |
| 3 | 2026-09-28 | 55.15 | 55.40 | 51.33 | 51.76 | 2M |
| 4 | 2026-09-24 | 57.80 | 58.12 | 54.82 | 55.15 | 2M |
| 5 | 2026-09-23 | 57.57 | 58.77 | 56.39 | 58.09 | 3M |
| 6 | 2026-09-22 | 57.50 | 59.00 | 56.21 | 57.29 | 2M |
| 7 | 2026-09-21 | 56.89 | 58.19 | 56.10 | 57.05 | 2M |
| 8 | 2026-09-18 | 56.35 | 57.50 | 56.34 | 56.88 | 2M |
| 9 | 2026-09-17 | 59.00 | 59.00 | 55.60 | 56.66 | 3M |
| 10 | 2026-09-16 | 55.66 | 58.73 | 55.66 | 58.33 | 2M |
| 11 | 2026-09-15 | 56.28 | 58.78 | 55.11 | 55.57 | 2M |
| 12 | 2026-09-14 | 57.55 | 58.40 | 56.61 | 56.66 | 2M |
52W
Data range
23.20
46.0%
84.96
High/low over the last 250 trading days, and where the price sits.
← Stocks