Ceyear Technologies
电科思仪 SZ301689 Forward-adjusted GEM
73.43
-4.08
(-5.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
75.03
High
81.00
Low
72.89
Prev close
77.51
Amplitude
10.46%
Volume
22.6M
Trading days
14
Data range
2026-09-10 ~ 2026-09-30
MA5
77.96
MA10
68.30
MA20
—
MA60
—
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.03 | 81.00 | 72.89 | 73.43 | 23M |
| 2 | 2026-09-29 | 80.99 | 82.96 | 76.00 | 77.51 | 23M |
| 3 | 2026-09-28 | 81.34 | 89.99 | 73.33 | 85.10 | 33M |
| 4 | 2026-09-24 | 70.75 | 83.88 | 70.08 | 83.88 | 33M |
| 5 | 2026-09-23 | 60.00 | 71.80 | 57.70 | 69.90 | 30M |
| 6 | 2026-09-22 | 64.11 | 66.66 | 61.19 | 61.51 | 27M |
| 7 | 2026-09-21 | 62.20 | 66.20 | 59.89 | 62.70 | 30M |
| 8 | 2026-09-18 | 53.99 | 63.00 | 51.70 | 63.00 | 28M |
| 9 | 2026-09-17 | 53.10 | 54.33 | 51.06 | 52.50 | 22M |
| 10 | 2026-09-16 | 48.24 | 54.86 | 48.24 | 53.45 | 24M |
| 11 | 2026-09-15 | 48.05 | 51.94 | 47.91 | 48.33 | 21M |
| 12 | 2026-09-14 | 43.30 | 51.20 | 43.22 | 49.00 | 26M |
52W
Data range
43.22
64.6%
89.99
High/low over the last 250 trading days, and where the price sits.
← Stocks