Ferrotec (An Hui) Technology Development
富乐德 SZ301297 Forward-adjusted GEM
47.70
+1.57
(+3.40%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
47.01
High
50.40
Low
47.01
Prev close
46.13
Amplitude
7.35%
Volume
26.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.23
MA10
47.74
MA20
44.81
MA60
39.04
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.01 | 50.40 | 47.01 | 47.70 | 26M |
| 2 | 2026-09-29 | 46.06 | 46.99 | 45.48 | 46.13 | 17M |
| 3 | 2026-09-28 | 51.85 | 51.85 | 46.66 | 46.91 | 28M |
| 4 | 2026-09-24 | 50.01 | 53.25 | 49.58 | 50.72 | 40M |
| 5 | 2026-09-23 | 46.46 | 50.27 | 46.46 | 49.69 | 34M |
| 6 | 2026-09-22 | 48.70 | 48.90 | 46.32 | 46.44 | 24M |
| 7 | 2026-09-21 | 47.63 | 48.76 | 47.13 | 48.28 | 19M |
| 8 | 2026-09-18 | 48.32 | 48.90 | 46.95 | 47.64 | 28M |
| 9 | 2026-09-17 | 46.58 | 48.00 | 46.32 | 46.96 | 24M |
| 10 | 2026-09-16 | 46.20 | 47.48 | 46.05 | 46.95 | 26M |
| 11 | 2026-09-15 | 47.50 | 48.48 | 45.83 | 46.38 | 26M |
| 12 | 2026-09-14 | 42.87 | 48.29 | 41.43 | 47.27 | 39M |
52W
Data range
28.02
51.5%
66.24
High/low over the last 250 trading days, and where the price sits.
← Stocks