Zhuhai KLES Technologyco
科瑞思 SZ301314 Forward-adjusted GEM
48.68
-2.38
(-4.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
50.55
High
51.64
Low
48.50
Prev close
51.06
Amplitude
6.15%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.69
MA10
47.11
MA20
45.84
MA60
42.12
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.55 | 51.64 | 48.50 | 48.68 | 2M |
| 2 | 2026-09-29 | 45.57 | 51.96 | 45.46 | 51.06 | 3M |
| 3 | 2026-09-28 | 48.99 | 48.99 | 45.37 | 45.87 | 1M |
| 4 | 2026-09-24 | 48.90 | 49.99 | 48.17 | 48.70 | 1M |
| 5 | 2026-09-23 | 48.33 | 49.50 | 46.49 | 49.12 | 1M |
| 6 | 2026-09-22 | 47.32 | 47.75 | 46.53 | 47.55 | 1M |
| 7 | 2026-09-21 | 44.80 | 48.40 | 44.80 | 47.32 | 2M |
| 8 | 2026-09-18 | 46.00 | 46.00 | 44.28 | 44.80 | 755K |
| 9 | 2026-09-17 | 43.26 | 44.73 | 42.42 | 44.35 | 758K |
| 10 | 2026-09-16 | 42.48 | 43.98 | 41.50 | 43.60 | 711K |
| 11 | 2026-09-15 | 43.35 | 43.78 | 42.21 | 42.35 | 591K |
| 12 | 2026-09-14 | 44.80 | 44.80 | 41.02 | 43.55 | 758K |
52W
Data range
31.31
62.7%
59.02
High/low over the last 250 trading days, and where the price sits.
← Stocks