Accelink Technologies
光迅科技 SZ002281 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
164.88
-2.02
(-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
169.62
High
169.62
Low
164.15
Prev close
166.90
Amplitude
3.28%
Volume
16.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
173.51
MA10
182.35
MA20
179.11
MA60
184.05
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 | 169.62 | 169.62 | 164.15 | 164.88 | 16M |
| 2 | 2026-09-29 | 164.38 | 168.38 | 162.18 | 166.90 | 24M |
| 3 | 2026-09-28 | 180.19 | 180.25 | 163.79 | 163.80 | 38M |
| 4 | 2026-09-24 | 189.09 | 189.49 | 181.73 | 181.99 | 20M |
| 5 | 2026-09-23 | 192.75 | 192.75 | 187.08 | 190.00 | 20M |
| 6 | 2026-09-22 | 196.19 | 196.70 | 189.71 | 190.37 | 30M |
| 7 | 2026-09-21 | 198.00 | 199.48 | 191.73 | 193.76 | 27M |
| 8 | 2026-09-18 | 193.99 | 199.00 | 189.38 | 195.40 | 43M |
| 9 | 2026-09-17 | 188.00 | 196.90 | 188.00 | 191.22 | 59M |
| 10 | 2026-09-16 | 169.00 | 185.21 | 168.00 | 185.21 | 41M |
| 11 | 2026-09-15 | 170.14 | 173.21 | 167.59 | 168.37 | 24M |
| 12 | 2026-09-14 | 172.54 | 176.50 | 169.00 | 171.81 | 22M |
52W
Data range
54.00
49.3%
279.00
High/low over the last 250 trading days, and where the price sits.
← Stocks