Guangdong Transtek Medical Electronics
乐心股份 SZ300562 Forward-adjusted GEM
14.75
-0.72
(-4.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.48
High
15.67
Low
14.75
Prev close
15.47
Amplitude
5.95%
Volume
11.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.16
MA10
16.64
MA20
17.03
MA60
15.56
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 | 15.48 | 15.67 | 14.75 | 14.75 | 12M |
| 2 | 2026-09-29 | 15.98 | 16.15 | 15.44 | 15.47 | 12M |
| 3 | 2026-09-28 | 17.36 | 17.44 | 16.00 | 16.04 | 15M |
| 4 | 2026-09-24 | 17.25 | 18.12 | 17.22 | 17.35 | 19M |
| 5 | 2026-09-23 | 17.66 | 17.83 | 16.97 | 17.20 | 15M |
| 6 | 2026-09-22 | 17.55 | 17.98 | 17.41 | 17.57 | 13M |
| 7 | 2026-09-21 | 17.00 | 17.60 | 16.95 | 17.49 | 13M |
| 8 | 2026-09-18 | 16.80 | 17.61 | 16.69 | 16.99 | 16M |
| 9 | 2026-09-17 | 16.93 | 17.57 | 16.62 | 16.76 | 18M |
| 10 | 2026-09-16 | 16.62 | 16.88 | 16.34 | 16.81 | 12M |
| 11 | 2026-09-15 | 17.44 | 17.81 | 16.51 | 16.74 | 20M |
| 12 | 2026-09-14 | 16.30 | 17.95 | 15.80 | 17.67 | 29M |
52W
Data range
11.32
41.7%
19.54
High/low over the last 250 trading days, and where the price sits.
← Stocks