XiaMen Sinictek Intelligent Technology
思泰克 SZ301568 Forward-adjusted GEM
66.30
-3.75
(-5.35%)
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
70.70
High
71.45
Low
66.07
Prev close
70.05
Amplitude
7.68%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
72.32
MA10
72.57
MA20
70.31
MA60
71.02
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 70.70 | 71.45 | 66.07 | 66.30 | 3M |
| 2 | 2026-09-29 | 68.50 | 70.97 | 68.50 | 70.05 | 2M |
| 3 | 2026-09-28 | 76.31 | 76.78 | 69.08 | 69.37 | 5M |
| 4 | 2026-09-24 | 79.56 | 79.86 | 75.78 | 76.30 | 4M |
| 5 | 2026-09-23 | 73.90 | 80.99 | 73.90 | 79.56 | 5M |
| 6 | 2026-09-22 | 74.12 | 76.45 | 73.75 | 74.18 | 3M |
| 7 | 2026-09-21 | 73.27 | 74.20 | 72.31 | 73.25 | 2M |
| 8 | 2026-09-18 | 73.06 | 73.71 | 71.20 | 73.05 | 3M |
| 9 | 2026-09-17 | 72.01 | 73.13 | 70.57 | 71.06 | 3M |
| 10 | 2026-09-16 | 69.07 | 73.15 | 68.59 | 72.55 | 3M |
| 11 | 2026-09-15 | 68.23 | 70.89 | 67.08 | 69.38 | 2M |
| 12 | 2026-09-14 | 65.64 | 69.32 | 63.70 | 68.62 | 3M |
52W
Data range
40.20
30.9%
124.77
High/low over the last 250 trading days, and where the price sits.
← Stocks