Glodon
广联达 SZ002410 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
8.54
+0.08
(+0.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.45
High
8.60
Low
8.38
Prev close
8.46
Amplitude
2.60%
Volume
16.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.43
MA10
8.46
MA20
8.52
MA60
8.82
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 | 8.45 | 8.60 | 8.38 | 8.54 | 17M |
| 2 | 2026-09-29 | 8.30 | 8.52 | 8.28 | 8.46 | 15M |
| 3 | 2026-09-28 | 8.40 | 8.43 | 8.27 | 8.31 | 18M |
| 4 | 2026-09-24 | 8.48 | 8.57 | 8.39 | 8.40 | 15M |
| 5 | 2026-09-23 | 8.60 | 8.61 | 8.45 | 8.46 | 19M |
| 6 | 2026-09-22 | 8.65 | 8.72 | 8.62 | 8.62 | 16M |
| 7 | 2026-09-21 | 8.41 | 8.62 | 8.39 | 8.60 | 20M |
| 8 | 2026-09-18 | 8.47 | 8.54 | 8.39 | 8.40 | 17M |
| 9 | 2026-09-17 | 8.35 | 8.48 | 8.33 | 8.43 | 16M |
| 10 | 2026-09-16 | 8.37 | 8.42 | 8.25 | 8.40 | 15M |
| 11 | 2026-09-15 | 8.36 | 8.49 | 8.35 | 8.37 | 20M |
| 12 | 2026-09-14 | 8.23 | 8.38 | 8.23 | 8.33 | 16M |
52W
Data range
7.88
8.0%
16.13
High/low over the last 250 trading days, and where the price sits.
← Stocks