Suzhou Kematek
珂玛科技 SZ301611 Forward-adjusted GEM
84.10
-3.98
(-4.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
88.71
High
88.90
Low
83.61
Prev close
88.08
Amplitude
6.01%
Volume
5.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
90.67
MA10
93.69
MA20
91.39
MA60
100.76
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 88.71 | 88.90 | 83.61 | 84.10 | 5M |
| 2 | 2026-09-29 | 88.95 | 90.87 | 87.24 | 88.08 | 5M |
| 3 | 2026-09-28 | 94.01 | 94.98 | 88.00 | 89.00 | 5M |
| 4 | 2026-09-24 | 97.46 | 98.56 | 94.50 | 94.53 | 4M |
| 5 | 2026-09-23 | 96.69 | 99.18 | 96.01 | 97.65 | 7M |
| 6 | 2026-09-22 | 100.49 | 100.80 | 95.88 | 96.69 | 7M |
| 7 | 2026-09-21 | 99.01 | 100.60 | 97.28 | 98.70 | 8M |
| 8 | 2026-09-18 | 96.05 | 100.58 | 93.93 | 98.94 | 11M |
| 9 | 2026-09-17 | 95.00 | 96.43 | 93.39 | 94.00 | 8M |
| 10 | 2026-09-16 | 90.25 | 96.96 | 90.06 | 95.18 | 11M |
| 11 | 2026-09-15 | 85.08 | 91.50 | 85.08 | 90.25 | 9M |
| 12 | 2026-09-14 | 84.52 | 86.98 | 83.29 | 85.99 | 5M |
52W
Data range
49.73
24.2%
191.56
High/low over the last 250 trading days, and where the price sits.
← Stocks