GKG Precision Machine
凯格精机 SZ301338 Forward-adjusted GEM
86.80
-2.27
(-2.55%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
90.18
High
90.60
Low
86.64
Prev close
89.07
Amplitude
4.45%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
93.93
MA10
98.10
MA20
98.07
MA60
98.63
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 90.18 | 90.60 | 86.64 | 86.80 | 3M |
| 2 | 2026-09-29 | 89.00 | 90.58 | 87.80 | 89.07 | 5M |
| 3 | 2026-09-28 | 98.95 | 99.55 | 88.15 | 89.22 | 6M |
| 4 | 2026-09-24 | 106.80 | 107.48 | 99.70 | 99.92 | 7M |
| 5 | 2026-09-23 | 103.70 | 106.79 | 103.11 | 104.62 | 8M |
| 6 | 2026-09-22 | 104.12 | 106.20 | 101.83 | 102.45 | 6M |
| 7 | 2026-09-21 | 104.50 | 105.00 | 101.40 | 102.60 | 5M |
| 8 | 2026-09-18 | 102.37 | 103.98 | 99.50 | 103.14 | 6M |
| 9 | 2026-09-17 | 102.69 | 104.20 | 99.80 | 100.46 | 5M |
| 10 | 2026-09-16 | 97.99 | 104.38 | 97.44 | 102.70 | 6M |
| 11 | 2026-09-15 | 97.78 | 101.45 | 97.08 | 97.41 | 4M |
| 12 | 2026-09-14 | 95.55 | 99.80 | 93.13 | 98.11 | 4M |
52W
Data range
39.66
30.9%
192.44
High/low over the last 250 trading days, and where the price sits.
← Stocks