KSEC Intelligent Technology
昆船智能 SZ301311 Forward-adjusted GEM
18.32
-0.68
(-3.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.66
High
19.93
Low
18.14
Prev close
19.00
Amplitude
9.42%
Volume
26.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.72
MA10
15.83
MA20
14.83
MA60
13.81
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.66 | 19.93 | 18.14 | 18.32 | 26M |
| 2 | 2026-09-29 | 18.57 | 19.79 | 18.14 | 19.00 | 27M |
| 3 | 2026-09-28 | 17.93 | 19.51 | 17.27 | 18.30 | 40M |
| 4 | 2026-09-24 | 15.06 | 17.98 | 15.06 | 17.98 | 34M |
| 5 | 2026-09-23 | 15.35 | 15.90 | 14.64 | 14.98 | 16M |
| 6 | 2026-09-22 | 13.92 | 16.26 | 13.68 | 15.40 | 20M |
| 7 | 2026-09-21 | 13.63 | 13.88 | 13.49 | 13.82 | 2M |
| 8 | 2026-09-18 | 13.50 | 13.63 | 13.43 | 13.62 | 3M |
| 9 | 2026-09-17 | 13.51 | 13.56 | 13.12 | 13.42 | 2M |
| 10 | 2026-09-16 | 13.41 | 13.62 | 13.22 | 13.46 | 2M |
| 11 | 2026-09-15 | 13.59 | 13.67 | 13.40 | 13.44 | 2M |
| 12 | 2026-09-14 | 13.72 | 13.93 | 13.51 | 13.56 | 3M |
52W
Data range
12.15
62.6%
22.00
High/low over the last 250 trading days, and where the price sits.
← Stocks