Lancy
朗姿股份 SZ002612 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
16.72
-0.41
(-2.39%)
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
17.15
High
17.20
Low
16.48
Prev close
17.13
Amplitude
4.20%
Volume
9.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.04
MA10
16.85
MA20
16.56
MA60
14.85
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 | 17.15 | 17.20 | 16.48 | 16.72 | 10M |
| 2 | 2026-09-29 | 16.68 | 17.44 | 16.68 | 17.13 | 10M |
| 3 | 2026-09-28 | 17.76 | 17.94 | 16.81 | 16.99 | 15M |
| 4 | 2026-09-24 | 17.50 | 18.14 | 17.10 | 17.14 | 16M |
| 5 | 2026-09-23 | 17.22 | 17.38 | 16.85 | 17.23 | 6M |
| 6 | 2026-09-22 | 17.55 | 17.68 | 17.17 | 17.26 | 6M |
| 7 | 2026-09-21 | 17.05 | 17.58 | 16.81 | 17.45 | 9M |
| 8 | 2026-09-18 | 16.03 | 17.45 | 15.98 | 17.10 | 14M |
| 9 | 2026-09-17 | 15.38 | 16.13 | 15.21 | 16.06 | 7M |
| 10 | 2026-09-16 | 15.50 | 15.68 | 15.24 | 15.38 | 4M |
| 11 | 2026-09-15 | 15.89 | 15.92 | 15.47 | 15.53 | 4M |
| 12 | 2026-09-14 | 15.90 | 16.40 | 15.72 | 15.90 | 5M |
52W
Data range
10.61
51.6%
22.44
High/low over the last 250 trading days, and where the price sits.
← Stocks