HONG RI DA Technology
鸿日达 SZ301285 Forward-adjusted GEM
88.89
-2.30
(-2.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
91.19
High
93.65
Low
88.77
Prev close
91.19
Amplitude
5.35%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
94.17
MA10
95.09
MA20
90.46
MA60
84.20
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 91.19 | 93.65 | 88.77 | 88.89 | 1M |
| 2 | 2026-09-29 | 91.40 | 91.68 | 89.59 | 91.19 | 1M |
| 3 | 2026-09-28 | 96.54 | 100.00 | 90.00 | 91.00 | 2M |
| 4 | 2026-09-24 | 100.48 | 102.21 | 97.00 | 98.24 | 2M |
| 5 | 2026-09-23 | 105.01 | 105.83 | 101.49 | 101.53 | 2M |
| 6 | 2026-09-22 | 108.00 | 109.39 | 102.03 | 103.07 | 5M |
| 7 | 2026-09-21 | 95.25 | 103.10 | 95.25 | 101.60 | 4M |
| 8 | 2026-09-18 | 91.21 | 95.99 | 90.58 | 95.75 | 3M |
| 9 | 2026-09-17 | 89.15 | 91.50 | 86.66 | 89.90 | 2M |
| 10 | 2026-09-16 | 86.47 | 90.70 | 85.58 | 89.76 | 2M |
| 11 | 2026-09-15 | 84.60 | 88.50 | 84.60 | 86.46 | 2M |
| 12 | 2026-09-14 | 85.64 | 86.44 | 82.34 | 85.52 | 2M |
52W
Data range
45.31
47.5%
137.11
High/low over the last 250 trading days, and where the price sits.
← Stocks