Cytech Group
常友科技 SZ301557 Forward-adjusted GEM
80.05
-1.56
(-1.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
81.77
High
83.99
Low
78.55
Prev close
81.61
Amplitude
6.67%
Volume
748.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
83.19
MA10
83.65
MA20
84.44
MA60
82.10
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.77 | 83.99 | 78.55 | 80.05 | 748K |
| 2 | 2026-09-29 | 80.20 | 82.88 | 79.15 | 81.61 | 733K |
| 3 | 2026-09-28 | 87.29 | 87.59 | 78.86 | 82.20 | 2M |
| 4 | 2026-09-24 | 85.19 | 88.18 | 84.72 | 86.90 | 1M |
| 5 | 2026-09-23 | 85.50 | 87.00 | 84.70 | 85.20 | 542K |
| 6 | 2026-09-22 | 84.25 | 86.50 | 84.11 | 85.15 | 850K |
| 7 | 2026-09-21 | 85.56 | 87.56 | 84.23 | 84.53 | 700K |
| 8 | 2026-09-18 | 83.00 | 86.05 | 82.50 | 85.69 | 866K |
| 9 | 2026-09-17 | 81.87 | 84.17 | 81.05 | 83.30 | 576K |
| 10 | 2026-09-16 | 80.85 | 82.68 | 80.46 | 81.90 | 613K |
| 11 | 2026-09-15 | 82.01 | 83.49 | 80.30 | 80.82 | 663K |
| 12 | 2026-09-14 | 85.03 | 85.03 | 81.80 | 83.00 | 704K |
52W
Data range
51.86
46.2%
112.84
High/low over the last 250 trading days, and where the price sits.
← Stocks