GL TECH
光力科技 SZ300480 Forward-adjusted GEM
29.76
-0.29
(-0.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.55
High
31.99
Low
29.74
Prev close
30.05
Amplitude
7.49%
Volume
12.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.99
MA10
31.71
MA20
30.72
MA60
31.46
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 | 30.55 | 31.99 | 29.74 | 29.76 | 13M |
| 2 | 2026-09-29 | 29.97 | 30.26 | 29.69 | 30.05 | 7M |
| 3 | 2026-09-28 | 31.99 | 32.25 | 29.90 | 30.03 | 10M |
| 4 | 2026-09-24 | 32.64 | 33.39 | 32.07 | 32.15 | 7M |
| 5 | 2026-09-23 | 32.38 | 33.28 | 32.36 | 32.94 | 9M |
| 6 | 2026-09-22 | 33.00 | 33.56 | 32.23 | 32.38 | 11M |
| 7 | 2026-09-21 | 33.10 | 33.48 | 32.54 | 32.75 | 10M |
| 8 | 2026-09-18 | 32.66 | 33.23 | 32.15 | 32.92 | 12M |
| 9 | 2026-09-17 | 32.06 | 32.57 | 31.49 | 31.96 | 11M |
| 10 | 2026-09-16 | 31.03 | 32.21 | 30.69 | 32.13 | 13M |
| 11 | 2026-09-15 | 30.48 | 31.58 | 30.28 | 31.03 | 13M |
| 12 | 2026-09-14 | 28.64 | 30.98 | 28.15 | 30.69 | 17M |
52W
Data range
15.09
46.9%
46.40
High/low over the last 250 trading days, and where the price sits.
← Stocks