BlueFocus Intelligent Communications Group
蓝色光标 SZ300058 Forward-adjusted GEM
12.37
-0.54
(-4.18%)
Sectors
ThemeChatGPT
-1.30%
ThemeNFT
-0.73%
ThemeWeb3.0
-1.56%
ThemeCloud Gaming
-1.05%
ThemeMetaverse
-1.00%
ThemeOnline Education
-0.70%
ThemeXiaohongshu Concept
-1.60%
ThemeKuaishou Concept
-1.50%
ThemeCultural Media Concept
-0.59%
ThemeZhipu AI
-1.18%
ThemeInfluencer Economy
-0.19%
ThemeVocational Education
-0.59%
ThemeVirtual Human
-1.01%
IndustryCulture & Media
-0.89%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.91
High
13.05
Low
12.35
Prev close
12.91
Amplitude
5.42%
Volume
167.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.93
MA10
13.08
MA20
13.28
MA60
13.51
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 | 12.91 | 13.05 | 12.35 | 12.37 | 167M |
| 2 | 2026-09-29 | 12.61 | 13.06 | 12.59 | 12.91 | 144M |
| 3 | 2026-09-28 | 13.10 | 13.28 | 12.68 | 12.68 | 160M |
| 4 | 2026-09-24 | 13.38 | 13.74 | 13.14 | 13.15 | 178M |
| 5 | 2026-09-23 | 13.81 | 13.99 | 13.51 | 13.52 | 253M |
| 6 | 2026-09-22 | 13.80 | 14.22 | 13.48 | 14.05 | 502M |
| 7 | 2026-09-21 | 13.20 | 13.33 | 13.06 | 13.16 | 165M |
| 8 | 2026-09-18 | 13.00 | 13.15 | 12.88 | 13.15 | 174M |
| 9 | 2026-09-17 | 12.83 | 13.09 | 12.81 | 12.88 | 140M |
| 10 | 2026-09-16 | 12.79 | 13.02 | 12.62 | 12.93 | 137M |
| 11 | 2026-09-15 | 13.09 | 13.15 | 12.76 | 12.79 | 134M |
| 12 | 2026-09-14 | 12.90 | 13.00 | 12.60 | 12.88 | 148M |
52W
Data range
6.07
34.3%
24.42
High/low over the last 250 trading days, and where the price sits.
← Stocks