利安科技

SZ300784 Forward-adjusted GEM

42.34 -0.52 (-1.21%)

Open

43.30

High

43.41

Low

42.08

Prev close

42.86

Amplitude

3.10%

Volume

37.0万

Trading days

564

Data range

2024-06-07 ~ 2026-09-30

MA5

42.63

MA10

41.88

MA20

41.63

MA60

40.08

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	43.30	43.41	42.08	42.34	37万
2	2026-09-29	41.97	43.18	41.97	42.86	43万
3	2026-09-28	42.65	42.90	41.75	42.18	52万
4	2026-09-24	42.69	43.43	42.30	42.86	45万
5	2026-09-23	42.46	42.95	42.43	42.90	41万
6	2026-09-22	41.50	42.90	41.50	42.67	57万
7	2026-09-21	40.81	41.72	40.81	41.59	42万
8	2026-09-18	40.66	41.26	40.50	40.81	42万
9	2026-09-17	40.25	40.66	39.27	40.57	46万
10	2026-09-16	40.35	40.35	38.87	40.05	48万
11	2026-09-15	40.46	40.50	39.30	39.56	36万
12	2026-09-14	40.22	41.07	39.66	40.50	32万

Data range

33.99 28.2% 63.60

High/low over the last 250 trading days, and where the price sits.

← Stocks