Focused Photonics

聚光科技 SZ300203 Forward-adjusted GEM

13.52 -0.04 (-0.29%)

Sectors

ThemePM2.5 -1.21% ThemePPP Concept +0.19% ThemeFood Safety -0.01% IndustryGeneral Machinery -1.06%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

13.69

High

13.75

Low

13.44

Prev close

13.56

Amplitude

2.29%

Volume

6.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

13.87

MA10

13.37

MA20

12.93

MA60

12.62

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	13.69	13.75	13.44	13.52	7M
2	2026-09-29	13.79	13.81	13.43	13.56	11M
3	2026-09-28	14.51	14.58	13.70	13.73	16M
4	2026-09-24	14.19	14.70	13.92	14.51	21M
5	2026-09-23	13.70	14.23	13.51	14.05	17M
6	2026-09-22	13.58	13.70	13.36	13.60	15M
7	2026-09-21	12.70	13.60	12.63	13.42	21M
8	2026-09-18	12.50	12.93	12.44	12.76	12M
9	2026-09-17	12.10	12.58	12.10	12.40	6M
10	2026-09-16	12.06	12.30	12.02	12.19	3M
11	2026-09-15	12.21	12.26	12.05	12.14	3M
12	2026-09-14	12.17	12.36	12.10	12.27	3M

52W

Data range

11.03 27.2% 20.17

High/low over the last 250 trading days, and where the price sits.

← Stocks