DapuStor
大普微 SZ301666 Forward-adjusted GEM
339.90
-15.91
(-4.47%)
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
362.92
High
362.92
Low
339.55
Prev close
355.81
Amplitude
6.57%
Volume
2.0M
Trading days
112
Data range
2026-04-16 ~ 2026-09-30
MA5
370.00
MA10
382.26
MA20
390.29
MA60
437.90
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 362.92 | 362.92 | 339.55 | 339.90 | 2M |
| 2 | 2026-09-29 | 359.19 | 360.99 | 351.13 | 355.81 | 1M |
| 3 | 2026-09-28 | 380.12 | 386.00 | 359.11 | 360.50 | 2M |
| 4 | 2026-09-24 | 400.91 | 401.39 | 385.50 | 385.88 | 2M |
| 5 | 2026-09-23 | 412.95 | 422.93 | 404.52 | 407.92 | 3M |
| 6 | 2026-09-22 | 425.98 | 426.99 | 399.39 | 401.00 | 3M |
| 7 | 2026-09-21 | 405.00 | 425.00 | 400.40 | 413.50 | 4M |
| 8 | 2026-09-18 | 384.11 | 408.55 | 381.02 | 400.30 | 4M |
| 9 | 2026-09-17 | 380.00 | 388.00 | 371.72 | 374.57 | 2M |
| 10 | 2026-09-16 | 366.00 | 384.74 | 365.50 | 383.26 | 2M |
| 11 | 2026-09-15 | 363.00 | 378.70 | 363.00 | 369.89 | 2M |
| 12 | 2026-09-14 | 364.00 | 371.20 | 356.66 | 365.35 | 2M |
52W
Data range
199.99
19.5%
918.88
High/low over the last 250 trading days, and where the price sits.
← Stocks