Fujian Forecam Optics
福光股份 SH688010 Forward-adjusted STAR
27.16
-0.61
(-2.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.26
High
28.48
Low
27.09
Prev close
27.77
Amplitude
5.01%
Volume
324.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.07
MA10
28.12
MA20
27.08
MA60
27.76
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 | 28.26 | 28.48 | 27.09 | 27.16 | 324M |
| 2 | 2026-09-29 | 27.48 | 28.70 | 27.00 | 27.77 | 432M |
| 3 | 2026-09-28 | 28.40 | 28.94 | 26.92 | 27.46 | 517M |
| 4 | 2026-09-24 | 28.60 | 30.45 | 28.57 | 29.27 | 771M |
| 5 | 2026-09-23 | 28.08 | 29.25 | 27.91 | 28.71 | 486M |
| 6 | 2026-09-22 | 28.55 | 28.70 | 27.87 | 28.07 | 411M |
| 7 | 2026-09-21 | 28.00 | 28.54 | 27.81 | 28.32 | 425M |
| 8 | 2026-09-18 | 27.68 | 28.27 | 27.64 | 27.80 | 457M |
| 9 | 2026-09-17 | 28.91 | 29.36 | 27.56 | 27.56 | 770M |
| 10 | 2026-09-16 | 25.57 | 29.56 | 25.15 | 29.09 | 972M |
| 11 | 2026-09-15 | 25.45 | 25.94 | 25.08 | 25.44 | 253M |
| 12 | 2026-09-14 | 25.36 | 25.73 | 24.55 | 25.40 | 212M |
52W
Data range
22.00
16.9%
52.50
High/low over the last 250 trading days, and where the price sits.
← Stocks