Lontrue
朗源股份 SZ300175 Forward-adjusted GEM
5.38
-0.07
(-1.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.52
High
5.52
Low
5.37
Prev close
5.45
Amplitude
2.75%
Volume
3.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.38
MA10
5.46
MA20
5.67
MA60
5.71
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 | 5.52 | 5.52 | 5.37 | 5.38 | 4M |
| 2 | 2026-09-29 | 5.30 | 5.48 | 5.29 | 5.45 | 5M |
| 3 | 2026-09-28 | 5.45 | 5.48 | 5.26 | 5.35 | 5M |
| 4 | 2026-09-24 | 5.43 | 5.48 | 5.33 | 5.35 | 4M |
| 5 | 2026-09-23 | 5.51 | 5.54 | 5.37 | 5.39 | 5M |
| 6 | 2026-09-22 | 5.53 | 5.66 | 5.49 | 5.54 | 6M |
| 7 | 2026-09-21 | 5.53 | 5.58 | 5.48 | 5.54 | 6M |
| 8 | 2026-09-18 | 5.60 | 5.63 | 5.49 | 5.52 | 6M |
| 9 | 2026-09-17 | 5.45 | 5.77 | 5.42 | 5.61 | 8M |
| 10 | 2026-09-16 | 5.48 | 5.52 | 5.38 | 5.48 | 4M |
| 11 | 2026-09-15 | 5.61 | 5.64 | 5.42 | 5.46 | 6M |
| 12 | 2026-09-14 | 5.70 | 5.71 | 5.55 | 5.66 | 5M |
52W
Data range
4.34
38.2%
7.06
High/low over the last 250 trading days, and where the price sits.
← Stocks