Changzhou NRB
光洋股份 SZ002708 Forward-adjusted MAIN
17.43
+0.39
(+2.29%)
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
17.32
High
17.90
Low
17.04
Prev close
17.04
Amplitude
5.05%
Volume
35.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.03
MA10
17.03
MA20
16.54
MA60
12.69
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 | 17.32 | 17.90 | 17.04 | 17.43 | 35M |
| 2 | 2026-09-29 | 16.97 | 17.66 | 16.61 | 17.04 | 37M |
| 3 | 2026-09-28 | 16.11 | 17.51 | 16.11 | 17.01 | 54M |
| 4 | 2026-09-24 | 17.64 | 17.77 | 16.37 | 16.45 | 39M |
| 5 | 2026-09-23 | 16.82 | 17.36 | 16.80 | 17.21 | 22M |
| 6 | 2026-09-22 | 17.29 | 17.55 | 16.85 | 16.91 | 27M |
| 7 | 2026-09-21 | 16.88 | 17.43 | 16.70 | 17.25 | 30M |
| 8 | 2026-09-18 | 17.30 | 17.37 | 16.65 | 17.03 | 39M |
| 9 | 2026-09-17 | 16.53 | 17.57 | 16.45 | 17.26 | 49M |
| 10 | 2026-09-16 | 16.30 | 16.88 | 16.28 | 16.66 | 27M |
| 11 | 2026-09-15 | 16.81 | 16.88 | 16.23 | 16.36 | 27M |
| 12 | 2026-09-14 | 16.71 | 17.13 | 16.19 | 16.89 | 38M |
52W
Data range
8.61
94.9%
17.90
High/low over the last 250 trading days, and where the price sits.
← Stocks