Keystone Electrical
开创电气 SZ301448 Forward-adjusted GEM
50.91
-2.19
(-4.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
53.69
High
53.69
Low
50.64
Prev close
53.10
Amplitude
5.74%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
52.63
MA10
50.40
MA20
47.65
MA60
43.73
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.69 | 53.69 | 50.64 | 50.91 | 2M |
| 2 | 2026-09-29 | 54.36 | 54.71 | 52.18 | 53.10 | 2M |
| 3 | 2026-09-28 | 52.57 | 53.75 | 51.14 | 53.29 | 2M |
| 4 | 2026-09-24 | 53.99 | 53.99 | 51.31 | 51.56 | 2M |
| 5 | 2026-09-23 | 51.98 | 54.90 | 50.75 | 54.30 | 4M |
| 6 | 2026-09-22 | 51.01 | 52.25 | 50.03 | 51.01 | 3M |
| 7 | 2026-09-21 | 48.90 | 51.79 | 48.32 | 50.24 | 2M |
| 8 | 2026-09-18 | 47.26 | 50.80 | 47.23 | 48.30 | 2M |
| 9 | 2026-09-17 | 44.65 | 46.89 | 44.00 | 46.65 | 2M |
| 10 | 2026-09-16 | 43.99 | 44.75 | 42.50 | 44.66 | 890K |
| 11 | 2026-09-15 | 42.96 | 43.99 | 42.75 | 43.04 | 645K |
| 12 | 2026-09-14 | 44.90 | 44.91 | 43.63 | 43.80 | 883K |
52W
Data range
32.32
49.3%
69.99
High/low over the last 250 trading days, and where the price sits.
← Stocks