Wuhan Ligong Guangke
理工光科 SZ300557 Forward-adjusted GEM
23.81
-0.33
(-1.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.35
High
24.38
Low
23.63
Prev close
24.14
Amplitude
3.11%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.55
MA10
25.18
MA20
25.89
MA60
25.94
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 | 24.35 | 24.38 | 23.63 | 23.81 | 2M |
| 2 | 2026-09-29 | 23.96 | 24.36 | 23.72 | 24.14 | 2M |
| 3 | 2026-09-28 | 25.18 | 25.18 | 23.60 | 23.86 | 2M |
| 4 | 2026-09-24 | 25.65 | 25.78 | 25.00 | 25.09 | 2M |
| 5 | 2026-09-23 | 26.10 | 26.20 | 25.52 | 25.84 | 2M |
| 6 | 2026-09-22 | 26.14 | 26.49 | 25.75 | 26.15 | 3M |
| 7 | 2026-09-21 | 25.82 | 26.08 | 25.62 | 25.90 | 2M |
| 8 | 2026-09-18 | 25.70 | 25.95 | 25.42 | 25.76 | 2M |
| 9 | 2026-09-17 | 25.65 | 25.99 | 25.25 | 25.39 | 2M |
| 10 | 2026-09-16 | 25.22 | 26.17 | 25.01 | 25.83 | 2M |
| 11 | 2026-09-15 | 25.42 | 25.80 | 25.00 | 25.26 | 2M |
| 12 | 2026-09-14 | 25.97 | 25.97 | 25.29 | 25.60 | 2M |
52W
Data range
19.10
25.9%
37.29
High/low over the last 250 trading days, and where the price sits.
← Stocks