Guangdong Suqun New Material
思泉新材 SZ301489 Forward-adjusted GEM
108.41
-4.34
(-3.85%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
113.60
High
114.50
Low
108.28
Prev close
112.75
Amplitude
5.52%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
117.43
MA10
122.59
MA20
125.45
MA60
117.79
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 113.60 | 114.50 | 108.28 | 108.41 | 4M |
| 2 | 2026-09-29 | 111.34 | 114.66 | 110.03 | 112.75 | 3M |
| 3 | 2026-09-28 | 124.99 | 125.19 | 110.71 | 112.60 | 5M |
| 4 | 2026-09-24 | 127.64 | 127.79 | 123.48 | 124.31 | 4M |
| 5 | 2026-09-23 | 131.37 | 131.99 | 127.00 | 129.09 | 4M |
| 6 | 2026-09-22 | 135.00 | 138.35 | 128.26 | 128.80 | 8M |
| 7 | 2026-09-21 | 129.48 | 133.00 | 126.63 | 131.40 | 8M |
| 8 | 2026-09-18 | 124.53 | 129.88 | 122.00 | 128.39 | 7M |
| 9 | 2026-09-17 | 127.54 | 128.36 | 123.01 | 123.43 | 5M |
| 10 | 2026-09-16 | 124.00 | 127.99 | 121.59 | 126.69 | 6M |
| 11 | 2026-09-15 | 122.73 | 125.99 | 121.00 | 122.88 | 4M |
| 12 | 2026-09-14 | 117.92 | 125.00 | 115.00 | 123.66 | 5M |
52W
Data range
83.28
20.1%
208.35
High/low over the last 250 trading days, and where the price sits.
← Stocks