光库科技
SZ300620 Forward-adjusted GEM
270.48
+9.45
(+3.62%)
Open
264.01
High
274.58
Low
262.00
Prev close
261.03
Amplitude
4.82%
Volume
984.0万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
270.79
MA10
282.82
MA20
285.93
MA60
277.62
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 264.01 | 274.58 | 262.00 | 270.48 | 984万 |
| 2 | 2026-09-29 | 254.00 | 263.90 | 253.00 | 261.03 | 670万 |
| 3 | 2026-09-28 | 276.19 | 276.49 | 251.20 | 255.27 | 1,033万 |
| 4 | 2026-09-24 | 288.28 | 292.81 | 278.00 | 278.00 | 792万 |
| 5 | 2026-09-23 | 291.01 | 295.26 | 288.50 | 289.18 | 747万 |
| 6 | 2026-09-22 | 299.42 | 302.86 | 291.11 | 292.00 | 1,162万 |
| 7 | 2026-09-21 | 299.90 | 305.00 | 292.50 | 294.48 | 1,274万 |
| 8 | 2026-09-18 | 300.02 | 309.75 | 291.67 | 297.41 | 1,665万 |
| 9 | 2026-09-17 | 293.11 | 302.99 | 292.20 | 294.49 | 1,133万 |
| 10 | 2026-09-16 | 284.43 | 300.88 | 281.20 | 295.81 | 1,287万 |
| 11 | 2026-09-15 | 288.42 | 291.41 | 280.60 | 282.70 | 709万 |
| 12 | 2026-09-14 | 284.04 | 299.80 | 278.43 | 288.33 | 931万 |
52W
Data range
96.00
55.0%
413.30
High/low over the last 250 trading days, and where the price sits.
← Stocks