Jiangsu Luokai Mechanical & Electrical
洛凯股份 SH603829 Forward-adjusted MAIN
15.49
-0.19
(-1.21%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.74
High
16.00
Low
15.43
Prev close
15.68
Amplitude
3.64%
Volume
1.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
15.53
MA10
15.61
MA20
15.63
MA60
15.02
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.74 | 16.00 | 15.43 | 15.49 | 2M |
| 2 | 2026-09-29 | 15.20 | 15.89 | 15.13 | 15.68 | 4M |
| 3 | 2026-09-28 | 15.45 | 15.63 | 15.11 | 15.30 | 2M |
| 4 | 2026-09-24 | 15.59 | 15.88 | 15.44 | 15.60 | 2M |
| 5 | 2026-09-23 | 15.91 | 15.92 | 15.50 | 15.59 | 2M |
| 6 | 2026-09-22 | 16.00 | 16.23 | 15.83 | 15.91 | 2M |
| 7 | 2026-09-21 | 15.63 | 16.10 | 15.59 | 16.03 | 4M |
| 8 | 2026-09-18 | 15.50 | 15.72 | 15.48 | 15.57 | 2M |
| 9 | 2026-09-17 | 15.51 | 15.70 | 15.20 | 15.47 | 2M |
| 10 | 2026-09-16 | 15.11 | 15.65 | 14.94 | 15.50 | 3M |
| 11 | 2026-09-15 | 15.50 | 15.54 | 14.97 | 15.11 | 3M |
| 12 | 2026-09-14 | 15.29 | 15.71 | 15.26 | 15.51 | 3M |
52W
Data range
12.61
13.6%
33.85
High/low over the last 250 trading days, and where the price sits.
← Stocks