Focuslight Technologies
炬光科技 SH688167 Forward-adjusted STAR
282.88
-1.38
(-0.49%)
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
288.80
High
288.94
Low
279.10
Prev close
284.26
Amplitude
3.46%
Volume
380.4M
Trading days
1156
Data range
2021-12-24 ~ 2026-09-30
MA5
289.14
MA10
295.63
MA20
295.21
MA60
259.40
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 288.80 | 288.94 | 279.10 | 282.88 | 380M |
| 2 | 2026-09-29 | 274.00 | 289.21 | 271.09 | 284.26 | 574M |
| 3 | 2026-09-28 | 290.00 | 290.88 | 268.03 | 275.84 | 641M |
| 4 | 2026-09-24 | 307.60 | 307.65 | 292.01 | 293.84 | 522M |
| 5 | 2026-09-23 | 296.05 | 312.93 | 295.01 | 308.90 | 744M |
| 6 | 2026-09-22 | 306.37 | 308.00 | 295.40 | 295.74 | 500M |
| 7 | 2026-09-21 | 311.00 | 313.00 | 295.58 | 299.51 | 813M |
| 8 | 2026-09-18 | 308.00 | 316.85 | 304.44 | 311.62 | 650M |
| 9 | 2026-09-17 | 308.00 | 308.99 | 297.19 | 302.56 | 601M |
| 10 | 2026-09-16 | 276.60 | 303.99 | 273.12 | 301.16 | 905M |
| 11 | 2026-09-15 | 280.00 | 287.02 | 273.51 | 276.00 | 711M |
| 12 | 2026-09-14 | 275.00 | 292.87 | 268.10 | 286.78 | 686M |
52W
Data range
81.91
58.6%
424.88
High/low over the last 250 trading days, and where the price sits.
← Stocks