Singatron Electronic
信音电子 SZ301329 Forward-adjusted GEM
20.31
-0.39
(-1.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.71
High
20.96
Low
20.05
Prev close
20.70
Amplitude
4.40%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.49
MA10
20.63
MA20
20.13
MA60
19.37
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.71 | 20.96 | 20.05 | 20.31 | 3M |
| 2 | 2026-09-29 | 19.90 | 21.06 | 19.62 | 20.70 | 4M |
| 3 | 2026-09-28 | 20.66 | 20.66 | 19.47 | 19.93 | 3M |
| 4 | 2026-09-24 | 20.84 | 21.00 | 20.55 | 20.56 | 3M |
| 5 | 2026-09-23 | 20.89 | 21.42 | 20.68 | 20.94 | 5M |
| 6 | 2026-09-22 | 20.76 | 20.90 | 20.65 | 20.90 | 3M |
| 7 | 2026-09-21 | 20.81 | 21.02 | 20.75 | 20.83 | 4M |
| 8 | 2026-09-18 | 20.93 | 21.05 | 20.62 | 20.78 | 5M |
| 9 | 2026-09-17 | 20.44 | 21.17 | 20.33 | 20.83 | 7M |
| 10 | 2026-09-16 | 20.66 | 20.71 | 20.26 | 20.55 | 6M |
| 11 | 2026-09-15 | 19.94 | 20.98 | 19.92 | 20.46 | 8M |
| 12 | 2026-09-14 | 18.78 | 20.12 | 18.72 | 20.06 | 6M |
52W
Data range
15.91
25.7%
33.02
High/low over the last 250 trading days, and where the price sits.
← Stocks