弘景光电
SZ301479 Forward-adjusted GEM
47.92
-1.66
(-3.35%)
Open
50.00
High
50.00
Low
47.86
Prev close
49.58
Amplitude
4.32%
Volume
161.1万
Trading days
377
Data range
2025-03-18 ~ 2026-09-30
MA5
50.35
MA10
51.71
MA20
50.22
MA60
49.63
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.00 | 50.00 | 47.86 | 47.92 | 161万 |
| 2 | 2026-09-29 | 48.45 | 49.98 | 48.17 | 49.58 | 133万 |
| 3 | 2026-09-28 | 51.70 | 51.78 | 48.29 | 48.80 | 219万 |
| 4 | 2026-09-24 | 53.65 | 53.65 | 51.80 | 51.80 | 195万 |
| 5 | 2026-09-23 | 53.97 | 54.34 | 53.20 | 53.65 | 219万 |
| 6 | 2026-09-22 | 52.99 | 54.84 | 52.76 | 53.93 | 443万 |
| 7 | 2026-09-21 | 53.18 | 53.48 | 52.30 | 52.51 | 190万 |
| 8 | 2026-09-18 | 52.71 | 53.89 | 52.50 | 53.20 | 252万 |
| 9 | 2026-09-17 | 53.10 | 53.98 | 52.00 | 52.68 | 411万 |
| 10 | 2026-09-16 | 47.00 | 54.50 | 46.70 | 52.99 | 590万 |
| 11 | 2026-09-15 | 46.70 | 48.80 | 46.70 | 47.26 | 171万 |
| 12 | 2026-09-14 | 46.50 | 47.59 | 45.83 | 47.11 | 136万 |
52W
Data range
42.80
8.9%
100.36
High/low over the last 250 trading days, and where the price sits.
← Stocks