光智科技
SZ300489 Forward-adjusted GEM
278.35
+21.45
(+8.35%)
Open
265.00
High
292.96
Low
263.08
Prev close
256.90
Amplitude
11.63%
Volume
1,391.8万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
265.66
MA10
247.48
MA20
231.98
MA60
218.65
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 265.00 | 292.96 | 263.08 | 278.35 | 1,392万 |
| 2 | 2026-09-29 | 250.01 | 269.00 | 250.01 | 256.90 | 957万 |
| 3 | 2026-09-28 | 281.00 | 284.00 | 256.00 | 257.90 | 1,200万 |
| 4 | 2026-09-24 | 264.80 | 288.88 | 263.00 | 271.15 | 1,504万 |
| 5 | 2026-09-23 | 253.42 | 264.46 | 244.23 | 264.02 | 1,542万 |
| 6 | 2026-09-22 | 244.00 | 260.00 | 243.00 | 249.01 | 1,540万 |
| 7 | 2026-09-21 | 223.00 | 239.30 | 220.00 | 238.81 | 1,639万 |
| 8 | 2026-09-18 | 227.00 | 231.80 | 215.02 | 224.62 | 1,612万 |
| 9 | 2026-09-17 | 238.19 | 244.28 | 218.09 | 223.60 | 1,855万 |
| 10 | 2026-09-16 | 201.10 | 215.85 | 198.30 | 210.45 | 1,070万 |
| 11 | 2026-09-15 | 204.59 | 205.35 | 198.00 | 198.57 | 686万 |
| 12 | 2026-09-14 | 204.08 | 211.00 | 197.01 | 203.62 | 684万 |
52W
Data range
39.09
82.3%
329.81
High/low over the last 250 trading days, and where the price sits.
← Stocks