Eoptolink Technology
新易盛 SZ300502 Forward-adjusted GEM
389.00
-3.91
(-1.00%)
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
397.98
High
403.99
Low
387.01
Prev close
392.91
Amplitude
4.32%
Volume
24.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
413.56
MA10
427.26
MA20
415.56
MA60
440.41
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 | 397.98 | 403.99 | 387.01 | 389.00 | 24M |
| 2 | 2026-09-29 | 400.37 | 401.98 | 391.33 | 392.91 | 25M |
| 3 | 2026-09-28 | 432.39 | 434.00 | 397.50 | 399.70 | 39M |
| 4 | 2026-09-24 | 451.26 | 452.89 | 435.00 | 435.00 | 25M |
| 5 | 2026-09-23 | 460.13 | 462.00 | 449.02 | 451.20 | 23M |
| 6 | 2026-09-22 | 465.99 | 475.00 | 452.00 | 455.00 | 35M |
| 7 | 2026-09-21 | 455.04 | 469.67 | 453.33 | 456.73 | 35M |
| 8 | 2026-09-18 | 435.01 | 453.78 | 426.51 | 445.00 | 42M |
| 9 | 2026-09-17 | 421.00 | 438.00 | 420.14 | 424.34 | 35M |
| 10 | 2026-09-16 | 399.10 | 431.30 | 399.00 | 423.69 | 38M |
| 11 | 2026-09-15 | 402.00 | 406.99 | 393.51 | 397.01 | 24M |
| 12 | 2026-09-14 | 410.30 | 411.91 | 398.00 | 401.90 | 32M |
52W
Data range
204.51
44.5%
618.87
High/low over the last 250 trading days, and where the price sits.
← Stocks