Jirfine Intelligent Equipment
乔锋智能 SZ301603 Forward-adjusted GEM
113.01
-4.19
(-3.58%)
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
118.81
High
119.77
Low
112.86
Prev close
117.20
Amplitude
5.90%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
118.69
MA10
122.11
MA20
122.56
MA60
121.27
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 118.81 | 119.77 | 112.86 | 113.01 | 1M |
| 2 | 2026-09-29 | 115.78 | 117.55 | 113.15 | 117.20 | 1M |
| 3 | 2026-09-28 | 124.05 | 124.36 | 112.61 | 114.80 | 2M |
| 4 | 2026-09-24 | 125.69 | 126.48 | 122.00 | 122.11 | 1M |
| 5 | 2026-09-23 | 126.24 | 127.34 | 124.33 | 126.35 | 1M |
| 6 | 2026-09-22 | 130.00 | 130.88 | 124.71 | 125.05 | 2M |
| 7 | 2026-09-21 | 128.52 | 132.92 | 126.98 | 128.33 | 2M |
| 8 | 2026-09-18 | 124.80 | 127.33 | 122.32 | 127.28 | 2M |
| 9 | 2026-09-17 | 123.96 | 127.65 | 122.02 | 123.15 | 2M |
| 10 | 2026-09-16 | 118.30 | 125.20 | 118.24 | 123.80 | 1M |
| 11 | 2026-09-15 | 117.17 | 121.65 | 116.28 | 119.31 | 1M |
| 12 | 2026-09-14 | 112.56 | 118.80 | 111.41 | 117.25 | 2M |
52W
Data range
62.11
51.3%
161.39
High/low over the last 250 trading days, and where the price sits.
← Stocks