Xinlei Compressor
鑫磊股份 SZ301317 Forward-adjusted GEM
43.60
-0.93
(-2.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.68
High
44.99
Low
43.10
Prev close
44.53
Amplitude
4.24%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.37
MA10
48.37
MA20
48.31
MA60
47.00
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.68 | 44.99 | 43.10 | 43.60 | 1M |
| 2 | 2026-09-29 | 44.31 | 44.97 | 43.16 | 44.53 | 1M |
| 3 | 2026-09-28 | 48.45 | 48.49 | 43.91 | 44.36 | 3M |
| 4 | 2026-09-24 | 50.93 | 50.93 | 48.52 | 48.69 | 1M |
| 5 | 2026-09-23 | 50.56 | 51.18 | 50.22 | 50.68 | 2M |
| 6 | 2026-09-22 | 52.53 | 52.53 | 50.54 | 50.63 | 2M |
| 7 | 2026-09-21 | 51.52 | 52.88 | 51.12 | 51.82 | 3M |
| 8 | 2026-09-18 | 50.12 | 51.48 | 49.15 | 51.12 | 3M |
| 9 | 2026-09-17 | 47.75 | 51.99 | 47.75 | 50.17 | 4M |
| 10 | 2026-09-16 | 45.82 | 48.19 | 45.01 | 48.09 | 2M |
| 11 | 2026-09-15 | 47.06 | 47.38 | 45.26 | 45.75 | 2M |
| 12 | 2026-09-14 | 47.93 | 48.66 | 45.60 | 46.95 | 3M |
52W
Data range
28.44
25.8%
87.31
High/low over the last 250 trading days, and where the price sits.
← Stocks