Zhejiang Extek Technology
英特科技 SZ301399 Forward-adjusted GEM
20.28
-0.43
(-2.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.15
High
21.41
Low
20.18
Prev close
20.71
Amplitude
5.94%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.97
MA10
21.10
MA20
20.71
MA60
17.99
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.15 | 21.41 | 20.18 | 20.28 | 3M |
| 2 | 2026-09-29 | 20.58 | 20.96 | 20.26 | 20.71 | 3M |
| 3 | 2026-09-28 | 21.46 | 21.77 | 20.13 | 20.42 | 4M |
| 4 | 2026-09-24 | 21.85 | 22.02 | 21.46 | 21.46 | 3M |
| 5 | 2026-09-23 | 22.28 | 22.85 | 21.85 | 21.98 | 4M |
| 6 | 2026-09-22 | 22.35 | 23.01 | 22.33 | 22.34 | 5M |
| 7 | 2026-09-21 | 21.17 | 22.61 | 21.17 | 22.57 | 6M |
| 8 | 2026-09-18 | 19.96 | 22.00 | 19.90 | 21.49 | 10M |
| 9 | 2026-09-17 | 20.10 | 20.33 | 19.81 | 19.95 | 4M |
| 10 | 2026-09-16 | 19.05 | 20.18 | 19.05 | 19.81 | 6M |
| 11 | 2026-09-15 | 19.27 | 19.64 | 19.05 | 19.14 | 3M |
| 12 | 2026-09-14 | 19.35 | 19.73 | 18.81 | 19.24 | 4M |
52W
Data range
13.02
57.9%
25.55
High/low over the last 250 trading days, and where the price sits.
← Stocks